{"status":"ok","report":{"price_analysis":{"current":2215.0,"change_1d":45.2,"change_7d":-69.0,"change_30d":-74.4,"high_30d":8700.0,"low_30d":1799.0,"position_in_range":6.0,"support":2489.1,"resistance":8009.9},"summary":"소프트센우(032685)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.58억. 현재가 2,215원, 전일 대비 -14.3%, 30일 -74.4%. PER 60.3배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 704.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 60.3배입니다. ROE 0.2%입니다. 시가총액 1.58억. 매출 596.30억, 영업이익 4.31억.","grade":"C","comment":"PER 60.29배, ROE 0.19%","per":60.29,"pbr":0.71,"roe":0.19,"eps":36.74,"revenue":59629722642.0,"operating_income":431401681.0,"net_income":986815730.0,"market_cap":157752300,"profit_margin":1.65,"roa":0.14,"operating_margin":0.72,"gross_margin":11.05,"debt_ratio":0.3539699413461311,"total_assets":97561752093.0,"total_equity":72056069425.0,"total_debt":25505682668.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-1096.66)가 시그널선(-770.69)을 하회합니다(데드크로스). 현재가가 SMA20(5577)과 SMA60(7975) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2754~8401 (현재 위치 -10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.119700748129674,"macd":-1096.6606968951155,"macd_signal":-770.6947124124769,"sma_20":5577.25,"sma_60":7975.416666666667,"bb_upper":8400.99303894671,"bb_lower":2753.50696105329,"atr_14":1353.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 704.00, 기관 순매수 0.00. 30일 누적: 외국인 765.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":704.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":838.0,"institution_net":0.0,"retail_net":-838.0},{"date":"2026-10-22","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-10-21","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-10-20","foreign_net":-959.0,"institution_net":0.0,"retail_net":959.0},{"date":"2026-10-19","foreign_net":1022.0,"institution_net":0.0,"retail_net":-1022.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":12.0,"institution_net":0.0,"retail_net":-12.0},{"date":"2026-10-13","foreign_net":-49.0,"institution_net":0.0,"retail_net":49.0},{"date":"2026-10-12","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-06","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-02","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-10-01","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-30","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-23","foreign_net":20.0,"institution_net":0.0,"retail_net":-20.0},{"date":"2026-09-22","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":-23.0,"institution_net":0.0,"retail_net":23.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":-102.0,"institution_net":0.0,"retail_net":102.0},{"date":"2026-09-16","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-09-15","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-14","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-09-11","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-09-10","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-09-09","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-09-08","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0}],"periods":{"d1":{"foreign_net":838.0,"institution_net":0,"retail_net":-838.0},"d3":{"foreign_net":641.0,"institution_net":0,"retail_net":-641.0},"d7":{"foreign_net":704.0,"institution_net":0,"retail_net":-704.0},"d14":{"foreign_net":740.0,"institution_net":0,"retail_net":-740.0},"d30":{"foreign_net":765.0,"institution_net":0,"retail_net":-765.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 60.29x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +25.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.4,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":128.2,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.1,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-74.4,"unit":"%","percentile":11,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"순차입금비율 0.4x","metrics":[{"name":"순차입금비율","value":0.35,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 60.29x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +25.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"F","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":60.29,"current_pbr":0.71,"per_5y_high":397.11,"per_5y_low":397.11,"per_5y_avg":397.11,"per_percentile":null,"pbr_5y_high":8.61,"pbr_5y_low":2.32,"pbr_5y_avg":3.53,"pbr_percentile":0.0,"per_5y_median":397.11,"pbr_5y_median":2.73,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.17},{"quarter":"2024-Q3","per":null,"pbr":2.73},{"quarter":"2024-Q4","per":null,"pbr":2.48},{"quarter":"2025-Q1","per":null,"pbr":2.42},{"quarter":"2025-Q2","per":null,"pbr":2.91},{"quarter":"2025-Q3","per":null,"pbr":2.32},{"quarter":"2025-Q4","per":null,"pbr":2.46},{"quarter":"2026-Q1","per":null,"pbr":8.61},{"quarter":"2026-Q2","per":397.11,"pbr":4.69},{"quarter":"현재","per":60.29,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":397.11,"eps":36.74,"close":14590.0,"source":"reported"},{"date":"2026-07","per":288.51,"eps":36.74,"close":10600.0,"source":"reported"},{"date":"2026-08","per":237.34,"eps":36.74,"close":8720.0,"source":"reported"},{"date":"2026-09","per":152.42,"eps":36.74,"close":5600.0,"source":"reported"},{"date":"2026-10","per":60.29,"eps":36.74,"close":2215.0,"source":"reported"}],"trailing_per_history_meta":{"avg":227.13,"std":115.05,"upper_1sd":342.18,"lower_1sd":112.08,"current":60.29,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"60.3배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:04.200640+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0018600678897633335,"dividend_yield":null,"eps":-4.0,"revenue":13179550458.0,"operating_income":466975204.0,"net_income":134029181.0,"market_cap":null,"profit_margin":0.01016948047106145,"operating_margin":0.03543180061324061,"roa":0.001373788171334169,"gross_margin":0.11049879460160264,"total_equity":72056069425.0,"total_assets":97561752093.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.75,"roe":-0.004387638728323396,"dividend_yield":null,"eps":-14.63,"revenue":10510145003.0,"operating_income":162472971.0,"net_income":-306062537.0,"market_cap":null,"profit_margin":-0.029120676918599882,"operating_margin":0.015458680251663888,"roa":-0.0032677897458078878,"gross_margin":0.09464389518090077,"total_equity":69755637588.0,"total_assets":93660412942.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":113.78,"pbr":2.89,"roe":0.0254114381522034,"dividend_yield":null,"eps":80.68,"revenue":17665480771.0,"operating_income":-576285712.0,"net_income":1688476162.0,"market_cap":null,"profit_margin":0.09558053833280528,"operating_margin":-0.03262213576128887,"roa":0.01807210344476765,"gross_margin":null,"total_equity":66445517640.0,"total_assets":93429974389.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":3.04,"roe":-0.008373777123537183,"dividend_yield":null,"eps":-25.31,"revenue":18274546410.0,"operating_income":378239218.0,"net_income":-529627076.0,"market_cap":null,"profit_margin":-0.028981681083486876,"operating_margin":0.020697598151767204,"roa":-0.005706809660583329,"gross_margin":null,"total_equity":63248289056.0,"total_assets":92806157468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":3.1,"roe":-0.019150661440746477,"dividend_yield":null,"eps":-56.73,"revenue":10344549334.0,"operating_income":307590855.0,"net_income":-1187299293.0,"market_cap":null,"profit_margin":-0.11477535218452078,"operating_margin":0.02973458244227462,"roa":-0.013543689473339825,"gross_margin":null,"total_equity":61997821677.0,"total_assets":87664391253.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.014522137998007589,"dividend_yield":null,"eps":-13437.29,"revenue":8529952619.0,"operating_income":-354029562.0,"net_income":-958911981.0,"market_cap":null,"profit_margin":-0.11241703486887797,"operating_margin":-0.041504282358077654,"roa":-0.010437153189759433,"gross_margin":null,"total_equity":66031047297.0,"total_assets":91874859319.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.04152212393139014,"dividend_yield":null,"eps":-38920.14,"revenue":19204781900.0,"operating_income":-764647273.0,"net_income":-2777419065.0,"market_cap":null,"profit_margin":-0.14462122399838345,"operating_margin":-0.03981546247083389,"roa":-0.02866041253283268,"gross_margin":null,"total_equity":66890101036.0,"total_assets":96907853710.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0026395289715723273,"dividend_yield":null,"eps":2477.57,"revenue":13261125570.0,"operating_income":140300792.0,"net_income":176804365.0,"market_cap":null,"profit_margin":0.013332530792105304,"operating_margin":0.010579855477531685,"roa":0.0014515739829760216,"gross_margin":null,"total_equity":66983301530.0,"total_assets":121801828273.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0014322407938331858,"dividend_yield":null,"eps":1347.93,"revenue":17276188979.0,"operating_income":-733868847.0,"net_income":96190803.0,"market_cap":null,"profit_margin":0.005567825352971326,"operating_margin":-0.04247863043707448,"roa":0.0007795169022286537,"gross_margin":null,"total_equity":67161055190.0,"total_assets":123397969595.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.004427746223976709,"dividend_yield":null,"eps":-4101.03,"revenue":10158922927.0,"operating_income":-16915688.0,"net_income":-292657510.0,"market_cap":null,"profit_margin":-0.02880792699216036,"operating_margin":-0.0016651064410619877,"roa":-0.002886031608962234,"gross_margin":null,"total_equity":66096270020.0,"total_assets":101404817983.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.0942596604918374,"dividend_yield":null,"eps":-86379.92,"revenue":18852891974.0,"operating_income":-796545197.0,"net_income":-6164244187.0,"market_cap":null,"profit_margin":-0.3269654435776273,"operating_margin":-0.04225055753242073,"roa":-0.06009910657622247,"gross_margin":null,"total_equity":65396418307.0,"total_assets":102567983755.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.018790575820034155,"dividend_yield":null,"eps":22485.15,"revenue":16161612992.0,"operating_income":142707189.0,"net_income":1604585447.0,"market_cap":null,"profit_margin":0.09928374400465287,"operating_margin":0.008830009051116375,"roa":0.012975024275704213,"gross_margin":null,"total_equity":85393096112.0,"total_assets":123667240454.0}],"current_price":2215.0,"change_pct":45.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7840.0},{"date":"2016-10-25","close":7760.0},{"date":"2016-10-26","close":7720.0},{"date":"2016-10-27","close":7620.0},{"date":"2016-10-28","close":7700.0},{"date":"2016-10-31","close":7540.0},{"date":"2016-11-01","close":7540.0},{"date":"2016-11-02","close":7560.0},{"date":"2016-11-03","close":7620.0},{"date":"2016-11-04","close":7680.0},{"date":"2016-11-07","close":7680.0},{"date":"2016-11-08","close":7660.0},{"date":"2016-11-09","close":7440.0},{"date":"2016-11-10","close":7580.0},{"date":"2016-11-11","close":7560.0},{"date":"2016-11-14","close":7600.0},{"date":"2016-11-15","close":7660.0},{"date":"2016-11-16","close":7680.0},{"date":"2016-11-17","close":7680.0},{"date":"2016-11-18","close":7640.0},{"date":"2016-11-21","close":7500.0},{"date":"2016-11-22","close":7620.0},{"date":"2016-11-23","close":7580.0},{"date":"2016-11-24","close":7400.0},{"date":"2016-11-25","close":7780.0},{"date":"2016-11-28","close":7480.0},{"date":"2016-11-29","close":7300.0},{"date":"2016-11-30","close":7200.0},{"date":"2016-12-01","close":7280.0},{"date":"2016-12-02","close":7300.0},{"date":"2016-12-05","close":7120.0},{"date":"2016-12-06","close":7320.0},{"date":"2016-12-07","close":7300.0},{"date":"2016-12-08","close":7320.0},{"date":"2016-12-09","close":7260.0},{"date":"2016-12-12","close":7220.0},{"date":"2016-12-13","close":7200.0},{"date":"2016-12-14","close":7200.0},{"date":"2016-12-15","close":7200.0},{"date":"2016-12-16","close":7240.0},{"date":"2016-12-19","close":7180.0},{"date":"2016-12-20","close":7080.0},{"date":"2016-12-21","close":7200.0},{"date":"2016-12-22","close":7060.0},{"date":"2016-12-23","close":6880.0},{"date":"2016-12-26","close":6900.0},{"date":"2016-12-27","close":7100.0},{"date":"2016-12-28","close":7480.0},{"date":"2016-12-29","close":7180.0},{"date":"2017-01-02","close":7440.0},{"date":"2017-01-03","close":7680.0},{"date":"2017-01-04","close":7760.0},{"date":"2017-01-05","close":7800.0},{"date":"2017-01-06","close":7660.0},{"date":"2017-01-09","close":7660.0},{"date":"2017-01-10","close":7400.0},{"date":"2017-01-11","close":9620.0},{"date":"2017-01-12","close":9220.0},{"date":"2017-01-13","close":8680.0},{"date":"2017-01-16","close":8480.0},{"date":"2017-01-17","close":8560.0},{"date":"2017-01-18","close":9200.0},{"date":"2017-01-19","close":8960.0},{"date":"2017-01-20","close":8300.0},{"date":"2017-01-23","close":8220.0},{"date":"2017-01-24","close":8580.0},{"date":"2017-01-25","close":8260.0},{"date":"2017-01-26","close":8080.0},{"date":"2017-01-31","close":8300.0},{"date":"2017-02-01","close":8520.0},{"date":"2017-02-02","close":8280.0},{"date":"2017-02-03","close":7960.0},{"date":"2017-02-06","close":8000.0},{"date":"2017-02-07","close":7960.0},{"date":"2017-02-08","close":7820.0},{"date":"2017-02-09","close":7800.0},{"date":"2017-02-10","close":7840.0},{"date":"2017-02-13","close":8000.0},{"date":"2017-02-14","close":8500.0},{"date":"2017-02-15","close":8360.0},{"date":"2017-02-16","close":8080.0},{"date":"2017-02-17","close":8260.0},{"date":"2017-02-20","close":8040.0},{"date":"2017-02-21","close":8120.0},{"date":"2017-02-22","close":8060.0},{"date":"2017-02-23","close":7880.0},{"date":"2017-02-24","close":7800.0},{"date":"2017-02-27","close":7640.0},{"date":"2017-02-28","close":7560.0},{"date":"2017-03-02","close":7700.0},{"date":"2017-03-03","close":7760.0},{"date":"2017-03-06","close":7760.0},{"date":"2017-03-07","close":8160.0},{"date":"2017-03-08","close":8700.0},{"date":"2017-03-09","close":8120.0},{"date":"2017-03-10","close":7920.0},{"date":"2017-03-13","close":7980.0},{"date":"2017-03-14","close":8960.0},{"date":"2017-03-15","close":8600.0},{"date":"2017-03-16","close":9040.0},{"date":"2017-03-17","close":8720.0},{"date":"2017-03-20","close":8320.0},{"date":"2017-03-21","close":8620.0},{"date":"2017-03-22","close":8260.0},{"date":"2017-03-23","close":8480.0},{"date":"2017-03-24","close":9080.0},{"date":"2017-03-27","close":8820.0},{"date":"2017-03-28","close":9080.0},{"date":"2017-03-29","close":8800.0},{"date":"2017-03-30","close":8540.0},{"date":"2017-03-31","close":8560.0},{"date":"2017-04-03","close":8520.0},{"date":"2017-04-04","close":8420.0},{"date":"2017-04-05","close":8700.0},{"date":"2017-04-06","close":8500.0},{"date":"2017-04-07","close":8320.0},{"date":"2017-04-10","close":8160.0},{"date":"2017-04-11","close":8360.0},{"date":"2017-04-12","close":8040.0},{"date":"2017-04-13","close":8180.0},{"date":"2017-04-14","close":8060.0},{"date":"2017-04-17","close":8160.0},{"date":"2017-04-18","close":8120.0},{"date":"2017-04-19","close":7920.0},{"date":"2017-04-20","close":8000.0},{"date":"2017-04-21","close":7900.0},{"date":"2017-04-24","close":7820.0},{"date":"2017-04-25","close":7920.0},{"date":"2017-04-26","close":7960.0},{"date":"2017-04-27","close":7920.0},{"date":"2017-04-28","close":8020.0},{"date":"2017-05-02","close":7940.0},{"date":"2017-05-04","close":7960.0},{"date":"2017-05-08","close":8040.0},{"date":"2017-05-10","close":8960.0},{"date":"2017-05-11","close":8600.0},{"date":"2017-05-12","close":10680.0},{"date":"2017-05-15","close":9620.0},{"date":"2017-05-16","close":10420.0},{"date":"2017-05-17","close":10000.0},{"date":"2017-05-18","close":9260.0},{"date":"2017-05-19","close":10280.0},{"date":"2017-05-22","close":13360.0},{"date":"2017-05-23","close":13360.0},{"date":"2017-05-24","close":12620.0},{"date":"2017-05-25","close":11600.0},{"date":"2017-05-26","close":11020.0},{"date":"2017-05-29","close":10920.0},{"date":"2017-05-30","close":10660.0},{"date":"2017-05-31","close":10480.0},{"date":"2017-06-01","close":10320.0},{"date":"2017-06-02","close":10440.0},{"date":"2017-06-05","close":10080.0},{"date":"2017-06-07","close":9680.0},{"date":"2017-06-08","close":9800.0},{"date":"2017-06-09","close":9660.0},{"date":"2017-06-12","close":9820.0},{"date":"2017-06-13","close":10460.0},{"date":"2017-06-14","close":10060.0},{"date":"2017-06-15","close":9820.0},{"date":"2017-06-16","close":9840.0},{"date":"2017-06-19","close":9640.0},{"date":"2017-06-20","close":9560.0},{"date":"2017-06-21","close":9480.0},{"date":"2017-06-22","close":9440.0},{"date":"2017-06-23","close":9400.0},{"date":"2017-06-26","close":9620.0},{"date":"2017-06-27","close":9660.0},{"date":"2017-06-28","close":9340.0},{"date":"2017-06-29","close":9320.0},{"date":"2017-06-30","close":8980.0},{"date":"2017-07-03","close":8760.0},{"date":"2017-07-04","close":8880.0},{"date":"2017-07-05","close":8840.0},{"date":"2017-07-06","close":8680.0},{"date":"2017-07-07","close":8460.0},{"date":"2017-07-10","close":8680.0},{"date":"2017-07-11","close":8520.0},{"date":"2017-07-12","close":8540.0},{"date":"2017-07-13","close":8620.0},{"date":"2017-07-14","close":8580.0},{"date":"2017-07-17","close":8640.0},{"date":"2017-07-18","close":8560.0},{"date":"2017-07-19","close":8660.0},{"date":"2017-07-20","close":8720.0},{"date":"2017-07-21","close":8680.0},{"date":"2017-07-24","close":8720.0},{"date":"2017-07-25","close":8560.0},{"date":"2017-07-26","close":8520.0},{"date":"2017-07-27","close":8700.0},{"date":"2017-07-28","close":8900.0},{"date":"2017-07-31","close":9700.0},{"date":"2017-08-01","close":10000.0},{"date":"2017-08-02","close":9740.0},{"date":"2017-08-03","close":10500.0},{"date":"2017-08-04","close":10220.0},{"date":"2017-08-07","close":10000.0},{"date":"2017-08-08","close":9560.0},{"date":"2017-08-09","close":12420.0},{"date":"2017-08-10","close":11200.0},{"date":"2017-08-11","close":10380.0},{"date":"2017-08-14","close":10460.0},{"date":"2017-08-16","close":12800.0},{"date":"2017-08-17","close":11880.0},{"date":"2017-08-18","close":11200.0},{"date":"2017-08-21","close":11520.0},{"date":"2017-08-22","close":11140.0},{"date":"2017-08-23","close":10840.0},{"date":"2017-08-24","close":10940.0},{"date":"2017-08-25","close":10460.0},{"date":"2017-08-28","close":10500.0},{"date":"2017-08-29","close":10500.0},{"date":"2017-08-30","close":10480.0},{"date":"2017-08-31","close":10620.0},{"date":"2017-09-01","close":10460.0},{"date":"2017-09-04","close":10280.0},{"date":"2017-09-05","close":10360.0},{"date":"2017-09-06","close":10040.0},{"date":"2017-09-07","close":9820.0},{"date":"2017-09-08","close":9620.0},{"date":"2017-09-11","close":9560.0},{"date":"2017-09-12","close":9680.0},{"date":"2017-09-13","close":9980.0},{"date":"2017-09-14","close":9840.0},{"date":"2017-09-15","close":9880.0},{"date":"2017-09-18","close":9760.0},{"date":"2017-09-19","close":9420.0},{"date":"2017-09-20","close":9200.0},{"date":"2017-09-21","close":9100.0},{"date":"2017-09-22","close":8900.0},{"date":"2017-09-25","close":8880.0},{"date":"2017-09-26","close":9040.0},{"date":"2017-09-27","close":9480.0},{"date":"2017-09-28","close":9600.0},{"date":"2017-09-29","close":9660.0},{"date":"2017-10-10","close":9500.0},{"date":"2017-10-11","close":9340.0},{"date":"2017-10-12","close":9520.0},{"date":"2017-10-13","close":9580.0},{"date":"2017-10-16","close":9480.0},{"date":"2017-10-17","close":9360.0},{"date":"2017-10-18","close":9540.0},{"date":"2017-10-19","close":9320.0},{"date":"2017-10-20","close":9340.0},{"date":"2017-10-23","close":10000.0},{"date":"2017-10-24","close":9940.0},{"date":"2017-10-25","close":9940.0},{"date":"2017-10-26","close":10260.0},{"date":"2017-10-27","close":10200.0},{"date":"2017-10-30","close":10180.0},{"date":"2017-10-31","close":10500.0},{"date":"2017-11-01","close":10780.0},{"date":"2017-11-02","close":11400.0},{"date":"2017-11-03","close":10820.0},{"date":"2017-11-06","close":10480.0},{"date":"2017-11-07","close":10460.0},{"date":"2017-11-08","close":10380.0},{"date":"2017-11-09","close":10300.0},{"date":"2017-11-10","close":10260.0},{"date":"2017-11-13","close":10060.0},{"date":"2017-11-14","close":10160.0},{"date":"2017-11-15","close":10200.0},{"date":"2017-11-16","close":10260.0},{"date":"2017-11-17","close":10060.0},{"date":"2017-11-20","close":10040.0},{"date":"2017-11-21","close":9960.0},{"date":"2017-11-22","close":9880.0},{"date":"2017-11-23","close":9880.0},{"date":"2017-11-24","close":9720.0},{"date":"2017-11-27","close":9820.0},{"date":"2017-11-28","close":9860.0},{"date":"2017-11-29","close":9840.0},{"date":"2017-11-30","close":9840.0},{"date":"2017-12-01","close":9740.0},{"date":"2017-12-04","close":9740.0},{"date":"2017-12-05","close":9860.0},{"date":"2017-12-06","close":10080.0},{"date":"2017-12-07","close":9840.0},{"date":"2017-12-08","close":9680.0},{"date":"2017-12-11","close":9720.0},{"date":"2017-12-12","close":9880.0},{"date":"2017-12-13","close":9740.0},{"date":"2017-12-14","close":9860.0},{"date":"2017-12-15","close":9840.0},{"date":"2017-12-18","close":9280.0},{"date":"2017-12-19","close":9360.0},{"date":"2017-12-20","close":9340.0},{"date":"2017-12-21","close":9600.0},{"date":"2017-12-22","close":9360.0},{"date":"2017-12-26","close":9400.0},{"date":"2017-12-27","close":9420.0},{"date":"2017-12-28","close":9320.0},{"date":"2018-01-02","close":9140.0},{"date":"2018-01-03","close":9220.0},{"date":"2018-01-04","close":9220.0},{"date":"2018-01-05","close":9220.0},{"date":"2018-01-08","close":9340.0},{"date":"2018-01-09","close":9380.0},{"date":"2018-01-10","close":9380.0},{"date":"2018-01-11","close":9240.0},{"date":"2018-01-12","close":9280.0},{"date":"2018-01-15","close":9280.0},{"date":"2018-01-16","close":9040.0},{"date":"2018-01-17","close":8880.0},{"date":"2018-01-18","close":8980.0},{"date":"2018-01-19","close":8940.0},{"date":"2018-01-22","close":8800.0},{"date":"2018-01-23","close":8880.0},{"date":"2018-01-24","close":8920.0},{"date":"2018-01-25","close":8880.0},{"date":"2018-01-26","close":9060.0},{"date":"2018-01-29","close":9200.0},{"date":"2018-01-30","close":9360.0},{"date":"2018-01-31","close":9560.0},{"date":"2018-02-01","close":9460.0},{"date":"2018-02-02","close":9500.0},{"date":"2018-02-05","close":9320.0},{"date":"2018-02-06","close":9080.0},{"date":"2018-02-07","close":9140.0},{"date":"2018-02-08","close":9420.0},{"date":"2018-02-09","close":9160.0},{"date":"2018-02-12","close":9300.0},{"date":"2018-02-13","close":9320.0},{"date":"2018-02-14","close":9240.0},{"date":"2018-02-19","close":9260.0},{"date":"2018-02-20","close":9200.0},{"date":"2018-02-21","close":9320.0},{"date":"2018-02-22","close":9300.0},{"date":"2018-02-23","close":9320.0},{"date":"2018-02-26","close":9380.0},{"date":"2018-02-27","close":9380.0},{"date":"2018-02-28","close":9420.0},{"date":"2018-03-02","close":9600.0},{"date":"2018-03-05","close":9600.0},{"date":"2018-03-06","close":9520.0},{"date":"2018-03-07","close":9000.0},{"date":"2018-03-08","close":9140.0},{"date":"2018-03-09","close":9180.0},{"date":"2018-03-12","close":9160.0},{"date":"2018-03-13","close":9280.0},{"date":"2018-03-14","close":9320.0},{"date":"2018-03-15","close":9160.0},{"date":"2018-03-16","close":9160.0},{"date":"2018-03-19","close":9180.0},{"date":"2018-03-20","close":9080.0},{"date":"2018-03-21","close":9040.0},{"date":"2018-03-22","close":9040.0},{"date":"2018-03-23","close":8460.0},{"date":"2018-03-26","close":8800.0},{"date":"2018-03-27","close":9000.0},{"date":"2018-03-28","close":8960.0},{"date":"2018-03-29","close":8840.0},{"date":"2018-03-30","close":8900.0},{"date":"2018-04-02","close":8940.0},{"date":"2018-04-03","close":8900.0},{"date":"2018-04-04","close":8920.0},{"date":"2018-04-05","close":8720.0},{"date":"2018-04-06","close":8640.0},{"date":"2018-04-09","close":8780.0},{"date":"2018-04-10","close":8540.0},{"date":"2018-04-11","close":8560.0},{"date":"2018-04-12","close":8400.0},{"date":"2018-04-13","close":8440.0},{"date":"2018-04-16","close":8360.0},{"date":"2018-04-17","close":8360.0},{"date":"2018-04-18","close":8760.0},{"date":"2018-04-19","close":8560.0},{"date":"2018-04-20","close":8780.0},{"date":"2018-04-23","close":8780.0},{"date":"2018-04-24","close":9000.0},{"date":"2018-04-25","close":9180.0},{"date":"2018-04-26","close":9200.0},{"date":"2018-04-27","close":8920.0},{"date":"2018-04-30","close":9060.0},{"date":"2018-05-02","close":8780.0},{"date":"2018-05-03","close":8600.0},{"date":"2018-05-04","close":8860.0},{"date":"2018-05-08","close":9320.0},{"date":"2018-05-09","close":10240.0},{"date":"2018-05-10","close":9740.0},{"date":"2018-05-11","close":10220.0},{"date":"2018-05-14","close":10500.0},{"date":"2018-05-15","close":11200.0},{"date":"2018-05-16","close":10280.0},{"date":"2018-05-17","close":10460.0},{"date":"2018-05-18","close":11800.0},{"date":"2018-05-21","close":12800.0},{"date":"2018-05-23","close":11380.0},{"date":"2018-05-24","close":10320.0},{"date":"2018-05-25","close":10300.0},{"date":"2018-05-28","close":10720.0},{"date":"2018-05-29","close":10140.0},{"date":"2018-05-30","close":9760.0},{"date":"2018-05-31","close":10360.0},{"date":"2018-06-01","close":10160.0},{"date":"2018-06-04","close":9960.0},{"date":"2018-06-05","close":9980.0},{"date":"2018-06-07","close":9980.0},{"date":"2018-06-08","close":9800.0},{"date":"2018-06-11","close":9700.0},{"date":"2018-06-12","close":9640.0},{"date":"2018-06-14","close":9960.0},{"date":"2018-06-15","close":10220.0},{"date":"2018-06-18","close":10120.0},{"date":"2018-06-19","close":9840.0},{"date":"2018-06-20","close":9720.0},{"date":"2018-06-21","close":9820.0},{"date":"2018-06-22","close":9800.0},{"date":"2018-06-25","close":9660.0},{"date":"2018-06-26","close":9640.0},{"date":"2018-06-27","close":9560.0},{"date":"2018-06-28","close":9420.0},{"date":"2018-06-29","close":9400.0},{"date":"2018-07-02","close":9160.0},{"date":"2018-07-03","close":9220.0},{"date":"2018-07-04","close":9440.0},{"date":"2018-07-05","close":9360.0},{"date":"2018-07-06","close":9520.0},{"date":"2018-07-09","close":9640.0},{"date":"2018-07-10","close":9600.0},{"date":"2018-07-11","close":9640.0},{"date":"2018-07-12","close":9780.0},{"date":"2018-07-13","close":9800.0},{"date":"2018-07-16","close":9860.0},{"date":"2018-07-17","close":9720.0},{"date":"2018-07-18","close":9520.0},{"date":"2018-07-19","close":9040.0},{"date":"2018-07-20","close":9180.0},{"date":"2018-07-23","close":9080.0},{"date":"2018-07-24","close":9200.0},{"date":"2018-07-25","close":9220.0},{"date":"2018-07-26","close":9320.0},{"date":"2018-07-27","close":9380.0},{"date":"2018-07-30","close":9520.0},{"date":"2018-07-31","close":9500.0},{"date":"2018-08-01","close":9600.0},{"date":"2018-08-02","close":9480.0},{"date":"2018-08-03","close":9480.0},{"date":"2018-08-06","close":9480.0},{"date":"2018-08-07","close":9440.0},{"date":"2018-08-08","close":9360.0},{"date":"2018-08-09","close":9420.0},{"date":"2018-08-10","close":9340.0},{"date":"2018-08-13","close":9600.0},{"date":"2018-08-14","close":9360.0},{"date":"2018-08-16","close":9480.0},{"date":"2018-08-17","close":9480.0},{"date":"2018-08-20","close":9440.0},{"date":"2018-08-21","close":9600.0},{"date":"2018-08-22","close":9660.0},{"date":"2018-08-23","close":9800.0},{"date":"2018-08-24","close":9620.0},{"date":"2018-08-27","close":9500.0},{"date":"2018-08-28","close":10040.0},{"date":"2018-08-29","close":9840.0},{"date":"2018-08-30","close":9880.0},{"date":"2018-08-31","close":9880.0},{"date":"2018-09-03","close":10040.0},{"date":"2018-09-04","close":9760.0},{"date":"2018-09-05","close":9780.0},{"date":"2018-09-06","close":9760.0},{"date":"2018-09-07","close":9900.0},{"date":"2018-09-10","close":9800.0},{"date":"2018-09-11","close":9940.0},{"date":"2018-09-12","close":9860.0},{"date":"2018-09-13","close":10060.0},{"date":"2018-09-14","close":10400.0},{"date":"2018-09-17","close":10480.0},{"date":"2018-09-18","close":10280.0},{"date":"2018-09-19","close":9920.0},{"date":"2018-09-20","close":10040.0},{"date":"2018-09-21","close":9900.0},{"date":"2018-09-27","close":9980.0},{"date":"2018-09-28","close":10080.0},{"date":"2018-10-01","close":10200.0},{"date":"2018-10-02","close":10180.0},{"date":"2018-10-04","close":10080.0},{"date":"2018-10-05","close":9920.0},{"date":"2018-10-08","close":10120.0},{"date":"2018-10-10","close":10100.0},{"date":"2018-10-11","close":9880.0},{"date":"2018-10-12","close":9580.0},{"date":"2018-10-15","close":9960.0},{"date":"2018-10-16","close":9840.0},{"date":"2018-10-17","close":9680.0},{"date":"2018-10-18","close":9920.0},{"date":"2018-10-19","close":9780.0},{"date":"2018-10-22","close":9920.0},{"date":"2018-10-23","close":9640.0},{"date":"2018-10-24","close":9840.0},{"date":"2018-10-25","close":9600.0},{"date":"2018-10-26","close":10240.0},{"date":"2018-10-29","close":11200.0},{"date":"2018-10-30","close":11260.0},{"date":"2018-10-31","close":11200.0},{"date":"2018-11-01","close":10720.0},{"date":"2018-11-02","close":10500.0},{"date":"2018-11-05","close":10980.0},{"date":"2018-11-06","close":11020.0},{"date":"2018-11-07","close":11620.0},{"date":"2018-11-08","close":10720.0},{"date":"2018-11-09","close":10360.0},{"date":"2018-11-12","close":10660.0},{"date":"2018-11-13","close":11200.0},{"date":"2018-11-14","close":10920.0},{"date":"2018-11-15","close":11580.0},{"date":"2018-11-16","close":11600.0},{"date":"2018-11-19","close":11360.0},{"date":"2018-11-20","close":11100.0},{"date":"2018-11-21","close":11000.0},{"date":"2018-11-22","close":10220.0},{"date":"2018-11-23","close":10340.0},{"date":"2018-11-26","close":10020.0},{"date":"2018-11-27","close":10140.0},{"date":"2018-11-28","close":9840.0},{"date":"2018-11-29","close":10140.0},{"date":"2018-11-30","close":10100.0},{"date":"2018-12-03","close":10300.0},{"date":"2018-12-04","close":10100.0},{"date":"2018-12-05","close":9880.0},{"date":"2018-12-06","close":9600.0},{"date":"2018-12-07","close":9880.0},{"date":"2018-12-10","close":9640.0},{"date":"2018-12-11","close":9880.0},{"date":"2018-12-12","close":9420.0},{"date":"2018-12-13","close":9580.0},{"date":"2018-12-14","close":9820.0},{"date":"2018-12-17","close":9860.0},{"date":"2018-12-18","close":10020.0},{"date":"2018-12-19","close":9680.0},{"date":"2018-12-20","close":9620.0},{"date":"2018-12-21","close":9460.0},{"date":"2018-12-24","close":9100.0},{"date":"2018-12-26","close":8460.0},{"date":"2018-12-27","close":8320.0},{"date":"2018-12-28","close":8120.0},{"date":"2019-01-02","close":8160.0},{"date":"2019-01-03","close":8140.0},{"date":"2019-01-04","close":8160.0},{"date":"2019-01-07","close":8280.0},{"date":"2019-01-08","close":8360.0},{"date":"2019-01-09","close":8380.0},{"date":"2019-01-10","close":8480.0},{"date":"2019-01-11","close":8500.0},{"date":"2019-01-14","close":8560.0},{"date":"2019-01-15","close":8580.0},{"date":"2019-01-16","close":8640.0},{"date":"2019-01-17","close":8640.0},{"date":"2019-01-18","close":8720.0},{"date":"2019-01-21","close":9020.0},{"date":"2019-01-22","close":8940.0},{"date":"2019-01-23","close":8940.0},{"date":"2019-01-24","close":9060.0},{"date":"2019-01-25","close":9080.0},{"date":"2019-01-28","close":9080.0},{"date":"2019-01-29","close":9240.0},{"date":"2019-01-30","close":9140.0},{"date":"2019-01-31","close":9320.0},{"date":"2019-02-01","close":9300.0},{"date":"2019-02-07","close":9460.0},{"date":"2019-02-08","close":9380.0},{"date":"2019-02-11","close":8920.0},{"date":"2019-02-12","close":9140.0},{"date":"2019-02-13","close":9160.0},{"date":"2019-02-14","close":9120.0},{"date":"2019-02-15","close":9100.0},{"date":"2019-02-18","close":9160.0},{"date":"2019-02-19","close":9160.0},{"date":"2019-02-20","close":9200.0},{"date":"2019-02-21","close":9280.0},{"date":"2019-02-22","close":9340.0},{"date":"2019-02-25","close":9200.0},{"date":"2019-02-26","close":9120.0},{"date":"2019-02-27","close":9120.0},{"date":"2019-02-28","close":9260.0},{"date":"2019-03-04","close":9240.0},{"date":"2019-03-05","close":9300.0},{"date":"2019-03-06","close":9240.0},{"date":"2019-03-07","close":9280.0},{"date":"2019-03-08","close":9280.0},{"date":"2019-03-11","close":9260.0},{"date":"2019-03-12","close":9200.0},{"date":"2019-03-13","close":8960.0},{"date":"2019-03-14","close":9320.0},{"date":"2019-03-15","close":9060.0},{"date":"2019-03-18","close":9240.0},{"date":"2019-03-19","close":9280.0},{"date":"2019-03-20","close":9300.0},{"date":"2019-03-21","close":9440.0},{"date":"2019-03-22","close":9260.0},{"date":"2019-03-25","close":9020.0},{"date":"2019-03-26","close":9240.0},{"date":"2019-03-27","close":9300.0},{"date":"2019-03-28","close":9260.0},{"date":"2019-03-29","close":9280.0},{"date":"2019-04-01","close":9300.0},{"date":"2019-04-02","close":9260.0},{"date":"2019-04-03","close":9320.0},{"date":"2019-04-04","close":9800.0},{"date":"2019-04-05","close":9540.0},{"date":"2019-04-08","close":9760.0},{"date":"2019-04-09","close":9620.0},{"date":"2019-04-10","close":9560.0},{"date":"2019-04-11","close":9900.0},{"date":"2019-04-12","close":10260.0},{"date":"2019-04-15","close":10420.0},{"date":"2019-04-16","close":10360.0},{"date":"2019-04-17","close":10940.0},{"date":"2019-04-18","close":10380.0},{"date":"2019-04-19","close":10200.0},{"date":"2019-04-22","close":10480.0},{"date":"2019-04-23","close":10980.0},{"date":"2019-04-24","close":10760.0},{"date":"2019-04-25","close":10520.0},{"date":"2019-04-26","close":10060.0},{"date":"2019-04-29","close":10000.0},{"date":"2019-04-30","close":9700.0},{"date":"2019-05-02","close":10120.0},{"date":"2019-05-03","close":10380.0},{"date":"2019-05-07","close":10440.0},{"date":"2019-05-08","close":10000.0},{"date":"2019-05-09","close":9740.0},{"date":"2019-05-10","close":9940.0},{"date":"2019-05-13","close":9820.0},{"date":"2019-05-14","close":9800.0},{"date":"2019-05-15","close":9860.0},{"date":"2019-05-16","close":10020.0},{"date":"2019-05-17","close":9940.0},{"date":"2019-05-20","close":9820.0},{"date":"2019-05-21","close":9880.0},{"date":"2019-05-22","close":10160.0},{"date":"2019-05-23","close":9960.0},{"date":"2019-05-24","close":9740.0},{"date":"2019-05-27","close":9760.0},{"date":"2019-05-28","close":9600.0},{"date":"2019-05-29","close":9200.0},{"date":"2019-05-30","close":9260.0},{"date":"2019-05-31","close":9380.0},{"date":"2019-06-03","close":9600.0},{"date":"2019-06-04","close":9800.0},{"date":"2019-06-05","close":9660.0},{"date":"2019-06-07","close":9620.0},{"date":"2019-06-10","close":9680.0},{"date":"2019-06-11","close":9760.0},{"date":"2019-06-12","close":9820.0},{"date":"2019-06-13","close":9820.0},{"date":"2019-06-14","close":9840.0},{"date":"2019-06-17","close":9800.0},{"date":"2019-06-18","close":9740.0},{"date":"2019-06-19","close":9480.0},{"date":"2019-06-20","close":9800.0},{"date":"2019-06-21","close":9780.0},{"date":"2019-06-24","close":9760.0},{"date":"2019-06-25","close":9780.0},{"date":"2019-06-26","close":9900.0},{"date":"2019-06-27","close":9640.0},{"date":"2019-06-28","close":9740.0},{"date":"2019-07-01","close":9780.0},{"date":"2019-07-02","close":9800.0},{"date":"2019-07-03","close":9600.0},{"date":"2019-07-04","close":9740.0},{"date":"2019-07-05","close":9660.0},{"date":"2019-07-08","close":9700.0},{"date":"2019-07-09","close":10060.0},{"date":"2019-07-10","close":10160.0},{"date":"2019-07-11","close":9960.0},{"date":"2019-07-12","close":9820.0},{"date":"2019-07-15","close":9680.0},{"date":"2019-07-16","close":9740.0},{"date":"2019-07-17","close":9560.0},{"date":"2019-07-18","close":9680.0},{"date":"2019-07-19","close":9780.0},{"date":"2019-07-22","close":9960.0},{"date":"2019-07-23","close":9600.0},{"date":"2019-07-24","close":9720.0},{"date":"2019-07-25","close":9540.0},{"date":"2019-07-26","close":8860.0},{"date":"2019-07-29","close":8800.0},{"date":"2019-07-30","close":9060.0},{"date":"2019-07-31","close":9100.0},{"date":"2019-08-01","close":8640.0},{"date":"2019-08-02","close":8660.0},{"date":"2019-08-05","close":8580.0},{"date":"2019-08-06","close":9020.0},{"date":"2019-08-07","close":8880.0},{"date":"2019-08-08","close":8940.0},{"date":"2019-08-09","close":9280.0},{"date":"2019-08-12","close":9320.0},{"date":"2019-08-13","close":9140.0},{"date":"2019-08-14","close":9180.0},{"date":"2019-08-16","close":9120.0},{"date":"2019-08-19","close":9100.0},{"date":"2019-08-20","close":9120.0},{"date":"2019-08-21","close":9080.0},{"date":"2019-08-22","close":9120.0},{"date":"2019-08-23","close":9000.0},{"date":"2019-08-26","close":8960.0},{"date":"2019-08-27","close":9160.0},{"date":"2019-08-28","close":9160.0},{"date":"2019-08-29","close":9000.0},{"date":"2019-08-30","close":9020.0},{"date":"2019-09-02","close":9160.0},{"date":"2019-09-03","close":8960.0},{"date":"2019-09-04","close":9000.0},{"date":"2019-09-05","close":9080.0},{"date":"2019-09-06","close":9160.0},{"date":"2019-09-09","close":9320.0},{"date":"2019-09-10","close":9180.0},{"date":"2019-09-11","close":9340.0},{"date":"2019-09-16","close":9140.0},{"date":"2019-09-17","close":9220.0},{"date":"2019-09-18","close":9160.0},{"date":"2019-09-19","close":9180.0},{"date":"2019-09-20","close":9300.0},{"date":"2019-09-23","close":9360.0},{"date":"2019-09-24","close":9320.0},{"date":"2019-09-25","close":9160.0},{"date":"2019-09-26","close":9160.0},{"date":"2019-09-27","close":9280.0},{"date":"2019-09-30","close":9240.0},{"date":"2019-10-01","close":9200.0},{"date":"2019-10-02","close":9240.0},{"date":"2019-10-04","close":9280.0},{"date":"2019-10-07","close":9280.0},{"date":"2019-10-08","close":9200.0},{"date":"2019-10-10","close":9200.0},{"date":"2019-10-11","close":9200.0},{"date":"2019-10-14","close":10080.0},{"date":"2019-10-15","close":9800.0},{"date":"2019-10-16","close":10020.0},{"date":"2019-10-17","close":10240.0},{"date":"2019-10-18","close":10000.0},{"date":"2019-10-21","close":9740.0},{"date":"2019-10-22","close":10320.0},{"date":"2019-10-23","close":10620.0},{"date":"2019-10-24","close":10120.0},{"date":"2019-10-25","close":10220.0},{"date":"2019-10-28","close":10360.0},{"date":"2019-10-29","close":10160.0},{"date":"2019-10-30","close":10320.0},{"date":"2019-10-31","close":10140.0},{"date":"2019-11-01","close":10040.0},{"date":"2019-11-04","close":10220.0},{"date":"2019-11-05","close":10040.0},{"date":"2019-11-06","close":9900.0},{"date":"2019-11-07","close":10040.0},{"date":"2019-11-08","close":10020.0},{"date":"2019-11-11","close":9520.0},{"date":"2019-11-12","close":9560.0},{"date":"2019-11-13","close":9920.0},{"date":"2019-11-14","close":9900.0},{"date":"2019-11-15","close":9840.0},{"date":"2019-11-18","close":9660.0},{"date":"2019-11-19","close":9740.0},{"date":"2019-11-20","close":9880.0},{"date":"2019-11-21","close":9740.0},{"date":"2019-11-22","close":10360.0},{"date":"2019-11-25","close":10600.0},{"date":"2019-11-26","close":11800.0},{"date":"2019-11-27","close":11360.0},{"date":"2019-11-28","close":11400.0},{"date":"2019-11-29","close":13400.0},{"date":"2019-12-02","close":17420.0},{"date":"2019-12-03","close":22640.0},{"date":"2019-12-04","close":29400.0},{"date":"2019-12-05","close":23520.0},{"date":"2019-12-06","close":21360.0},{"date":"2019-12-09","close":20200.0},{"date":"2019-12-10","close":18640.0},{"date":"2019-12-11","close":18000.0},{"date":"2019-12-12","close":18760.0},{"date":"2019-12-13","close":17660.0},{"date":"2019-12-16","close":18040.0},{"date":"2019-12-17","close":23440.0},{"date":"2019-12-18","close":20880.0},{"date":"2019-12-19","close":18800.0},{"date":"2019-12-20","close":18660.0},{"date":"2019-12-23","close":17540.0},{"date":"2019-12-24","close":15820.0},{"date":"2019-12-26","close":17460.0},{"date":"2019-12-27","close":17000.0},{"date":"2019-12-30","close":16740.0},{"date":"2020-01-02","close":16840.0},{"date":"2020-01-03","close":16000.0},{"date":"2020-01-06","close":14900.0},{"date":"2020-01-07","close":16280.0},{"date":"2020-01-08","close":15060.0},{"date":"2020-01-09","close":17520.0},{"date":"2020-01-10","close":17000.0},{"date":"2020-01-13","close":16640.0},{"date":"2020-01-14","close":16280.0},{"date":"2020-01-15","close":16140.0},{"date":"2020-01-16","close":15760.0},{"date":"2020-01-17","close":15600.0},{"date":"2020-01-20","close":15200.0},{"date":"2020-01-21","close":15280.0},{"date":"2020-01-22","close":15240.0},{"date":"2020-01-23","close":14960.0},{"date":"2020-01-28","close":14460.0},{"date":"2020-01-29","close":14680.0},{"date":"2020-01-30","close":13960.0},{"date":"2020-01-31","close":13740.0},{"date":"2020-02-03","close":14000.0},{"date":"2020-02-04","close":14400.0},{"date":"2020-02-05","close":14800.0},{"date":"2020-02-06","close":14940.0},{"date":"2020-02-07","close":17040.0},{"date":"2020-02-10","close":15640.0},{"date":"2020-02-11","close":15680.0},{"date":"2020-02-12","close":17340.0},{"date":"2020-02-13","close":16020.0},{"date":"2020-02-14","close":16320.0},{"date":"2020-02-17","close":16140.0},{"date":"2020-02-18","close":15780.0},{"date":"2020-02-19","close":15540.0},{"date":"2020-02-20","close":15340.0},{"date":"2020-02-21","close":15360.0},{"date":"2020-02-24","close":14280.0},{"date":"2020-02-25","close":15060.0},{"date":"2020-02-26","close":15280.0},{"date":"2020-02-27","close":14840.0},{"date":"2020-02-28","close":13560.0},{"date":"2020-03-02","close":14680.0},{"date":"2020-03-03","close":14760.0},{"date":"2020-03-04","close":14920.0},{"date":"2020-03-05","close":15180.0},{"date":"2020-03-06","close":14840.0},{"date":"2020-03-09","close":13880.0},{"date":"2020-03-10","close":14100.0},{"date":"2020-03-11","close":13200.0},{"date":"2020-03-12","close":11920.0},{"date":"2020-03-13","close":10240.0},{"date":"2020-03-16","close":10100.0},{"date":"2020-03-17","close":9960.0},{"date":"2020-03-18","close":9000.0},{"date":"2020-03-19","close":6860.0},{"date":"2020-03-20","close":7460.0},{"date":"2020-03-23","close":6740.0},{"date":"2020-03-24","close":8440.0},{"date":"2020-03-25","close":8740.0},{"date":"2020-03-26","close":9080.0},{"date":"2020-03-27","close":9100.0},{"date":"2020-03-30","close":9440.0},{"date":"2020-03-31","close":9520.0},{"date":"2020-04-01","close":9400.0},{"date":"2020-04-02","close":12220.0},{"date":"2020-04-03","close":12500.0},{"date":"2020-04-06","close":12920.0},{"date":"2020-04-07","close":12880.0},{"date":"2020-04-08","close":13680.0},{"date":"2020-04-09","close":14000.0},{"date":"2020-04-10","close":12900.0},{"date":"2020-04-13","close":12960.0},{"date":"2020-04-14","close":12920.0},{"date":"2020-04-16","close":12720.0},{"date":"2020-04-17","close":13440.0},{"date":"2020-04-20","close":13600.0},{"date":"2020-04-21","close":13300.0},{"date":"2020-04-22","close":13600.0},{"date":"2020-04-23","close":17680.0},{"date":"2020-04-24","close":15400.0},{"date":"2020-04-27","close":16780.0},{"date":"2020-04-28","close":16060.0},{"date":"2020-04-29","close":15360.0},{"date":"2020-05-04","close":15400.0},{"date":"2020-05-06","close":15640.0},{"date":"2020-05-07","close":15180.0},{"date":"2020-05-08","close":15580.0},{"date":"2020-05-11","close":16440.0},{"date":"2020-05-12","close":15720.0},{"date":"2020-05-13","close":15800.0},{"date":"2020-05-14","close":15800.0},{"date":"2020-05-15","close":16160.0},{"date":"2020-05-18","close":16080.0},{"date":"2020-05-19","close":15920.0},{"date":"2020-05-20","close":16100.0},{"date":"2020-05-21","close":15980.0},{"date":"2020-05-22","close":16600.0},{"date":"2020-05-25","close":16760.0},{"date":"2020-05-26","close":16480.0},{"date":"2020-05-27","close":16280.0},{"date":"2020-05-28","close":16180.0},{"date":"2020-05-29","close":16060.0},{"date":"2020-06-01","close":16120.0},{"date":"2020-06-02","close":15920.0},{"date":"2020-06-03","close":15600.0},{"date":"2020-06-04","close":14960.0},{"date":"2020-06-05","close":14940.0},{"date":"2020-06-08","close":15560.0},{"date":"2020-06-09","close":15880.0},{"date":"2020-06-10","close":16660.0},{"date":"2020-06-11","close":16060.0},{"date":"2020-06-12","close":16320.0},{"date":"2020-06-15","close":15200.0},{"date":"2020-06-16","close":16300.0},{"date":"2020-06-17","close":19100.0},{"date":"2020-06-18","close":24800.0},{"date":"2020-06-19","close":19040.0},{"date":"2020-06-22","close":17660.0},{"date":"2020-06-23","close":17300.0},{"date":"2020-06-24","close":16880.0},{"date":"2020-06-25","close":19040.0},{"date":"2020-06-26","close":17600.0},{"date":"2020-06-29","close":21200.0},{"date":"2020-06-30","close":19760.0},{"date":"2020-07-01","close":19900.0},{"date":"2020-07-02","close":19660.0},{"date":"2020-07-03","close":20400.0},{"date":"2020-07-06","close":21280.0},{"date":"2020-07-07","close":20880.0},{"date":"2020-07-08","close":23280.0},{"date":"2020-07-09","close":22920.0},{"date":"2020-07-10","close":21120.0},{"date":"2020-07-13","close":21360.0},{"date":"2020-07-14","close":20680.0},{"date":"2020-07-15","close":20400.0},{"date":"2020-07-16","close":19980.0},{"date":"2020-07-17","close":19200.0},{"date":"2020-07-20","close":18660.0},{"date":"2020-07-21","close":19080.0},{"date":"2020-07-22","close":19360.0},{"date":"2020-07-23","close":19560.0},{"date":"2020-07-24","close":18880.0},{"date":"2020-07-27","close":18680.0},{"date":"2020-07-28","close":19000.0},{"date":"2020-07-29","close":19400.0},{"date":"2020-07-30","close":18880.0},{"date":"2020-07-31","close":18860.0},{"date":"2020-08-03","close":18560.0},{"date":"2020-08-04","close":18280.0},{"date":"2020-08-05","close":18400.0},{"date":"2020-08-06","close":18120.0},{"date":"2020-08-07","close":17880.0},{"date":"2020-08-10","close":17600.0},{"date":"2020-08-11","close":17560.0},{"date":"2020-08-12","close":17180.0},{"date":"2020-08-13","close":17340.0},{"date":"2020-08-14","close":17000.0},{"date":"2020-08-18","close":16760.0},{"date":"2020-08-19","close":16680.0},{"date":"2020-08-20","close":15840.0},{"date":"2020-08-21","close":15900.0},{"date":"2020-08-24","close":16740.0},{"date":"2020-08-25","close":16860.0},{"date":"2020-08-26","close":17340.0},{"date":"2020-08-27","close":17320.0},{"date":"2020-08-28","close":16960.0},{"date":"2020-08-31","close":16920.0},{"date":"2020-09-01","close":17400.0},{"date":"2020-09-02","close":17300.0},{"date":"2020-09-03","close":17280.0},{"date":"2020-09-04","close":16720.0},{"date":"2020-09-07","close":17380.0},{"date":"2020-09-08","close":18040.0},{"date":"2020-09-09","close":17600.0},{"date":"2020-09-10","close":17600.0},{"date":"2020-09-11","close":22880.0},{"date":"2020-09-14","close":20960.0},{"date":"2020-09-15","close":20400.0},{"date":"2020-09-16","close":19200.0},{"date":"2020-09-17","close":19720.0},{"date":"2020-09-18","close":18800.0},{"date":"2020-09-21","close":17860.0},{"date":"2020-09-22","close":17660.0},{"date":"2020-09-23","close":17320.0},{"date":"2020-09-24","close":16340.0},{"date":"2020-09-25","close":16000.0},{"date":"2020-09-28","close":15540.0},{"date":"2020-09-29","close":15560.0},{"date":"2020-10-05","close":15160.0},{"date":"2020-10-06","close":15200.0},{"date":"2020-10-07","close":15200.0},{"date":"2020-10-08","close":15220.0},{"date":"2020-10-12","close":15220.0},{"date":"2020-10-13","close":14880.0},{"date":"2020-10-14","close":14920.0},{"date":"2020-10-15","close":16000.0},{"date":"2020-10-16","close":15160.0},{"date":"2020-10-19","close":14600.0},{"date":"2020-10-20","close":14320.0},{"date":"2020-10-21","close":14600.0},{"date":"2020-10-22","close":14260.0},{"date":"2020-10-23","close":14040.0},{"date":"2020-10-26","close":13560.0},{"date":"2020-10-27","close":13640.0},{"date":"2020-10-28","close":14280.0},{"date":"2020-10-29","close":14160.0},{"date":"2020-10-30","close":13980.0},{"date":"2020-11-02","close":13740.0},{"date":"2020-11-03","close":13720.0},{"date":"2020-11-04","close":13600.0},{"date":"2020-11-05","close":13860.0},{"date":"2020-11-06","close":13800.0},{"date":"2020-11-09","close":14000.0},{"date":"2020-11-10","close":13800.0},{"date":"2020-11-11","close":13600.0},{"date":"2020-11-12","close":13400.0},{"date":"2020-11-13","close":13400.0},{"date":"2020-11-16","close":13900.0},{"date":"2020-11-17","close":13840.0},{"date":"2020-11-18","close":13760.0},{"date":"2020-11-19","close":14200.0},{"date":"2020-11-20","close":14020.0},{"date":"2020-11-23","close":14140.0},{"date":"2020-11-24","close":13760.0},{"date":"2020-11-25","close":13560.0},{"date":"2020-11-26","close":13740.0},{"date":"2020-11-27","close":13620.0},{"date":"2020-11-30","close":14400.0},{"date":"2020-12-01","close":14000.0},{"date":"2020-12-02","close":14000.0},{"date":"2020-12-03","close":13900.0},{"date":"2020-12-04","close":14160.0},{"date":"2020-12-07","close":13900.0},{"date":"2020-12-08","close":14120.0},{"date":"2020-12-09","close":13840.0},{"date":"2020-12-10","close":13720.0},{"date":"2020-12-11","close":13760.0},{"date":"2020-12-14","close":13840.0},{"date":"2020-12-15","close":13580.0},{"date":"2020-12-16","close":13400.0},{"date":"2020-12-17","close":13460.0},{"date":"2020-12-18","close":13220.0},{"date":"2020-12-21","close":13000.0},{"date":"2020-12-22","close":12980.0},{"date":"2020-12-23","close":12780.0},{"date":"2020-12-24","close":12680.0},{"date":"2020-12-28","close":12560.0},{"date":"2020-12-29","close":12480.0},{"date":"2020-12-30","close":12560.0},{"date":"2021-01-04","close":12240.0},{"date":"2021-01-05","close":12220.0},{"date":"2021-01-06","close":12180.0},{"date":"2021-01-07","close":12080.0},{"date":"2021-01-08","close":11960.0},{"date":"2021-01-11","close":11740.0},{"date":"2021-01-12","close":11560.0},{"date":"2021-01-13","close":11820.0},{"date":"2021-01-14","close":11900.0},{"date":"2021-01-15","close":12040.0},{"date":"2021-01-18","close":12340.0},{"date":"2021-01-19","close":12000.0},{"date":"2021-01-20","close":11880.0},{"date":"2021-01-21","close":11760.0},{"date":"2021-01-22","close":11580.0},{"date":"2021-01-25","close":11600.0},{"date":"2021-01-26","close":11580.0},{"date":"2021-01-27","close":11400.0},{"date":"2021-01-28","close":11260.0},{"date":"2021-01-29","close":11200.0},{"date":"2021-02-01","close":11420.0},{"date":"2021-02-02","close":11180.0},{"date":"2021-02-03","close":11060.0},{"date":"2021-02-04","close":11020.0},{"date":"2021-02-05","close":10800.0},{"date":"2021-02-08","close":10400.0},{"date":"2021-02-09","close":10000.0},{"date":"2021-02-10","close":10460.0},{"date":"2021-02-15","close":10420.0},{"date":"2021-02-16","close":10400.0},{"date":"2021-02-17","close":10340.0},{"date":"2021-02-18","close":10320.0},{"date":"2021-02-19","close":10200.0},{"date":"2021-02-22","close":10040.0},{"date":"2021-02-23","close":10000.0},{"date":"2021-02-24","close":9980.0},{"date":"2021-02-25","close":9940.0},{"date":"2021-02-26","close":9720.0},{"date":"2021-03-02","close":9720.0},{"date":"2021-03-03","close":9800.0},{"date":"2021-03-04","close":12740.0},{"date":"2021-03-05","close":10600.0},{"date":"2021-03-08","close":9880.0},{"date":"2021-03-09","close":9680.0},{"date":"2021-03-10","close":9400.0},{"date":"2021-03-11","close":9300.0},{"date":"2021-03-12","close":9740.0},{"date":"2021-03-15","close":10120.0},{"date":"2021-03-16","close":9940.0},{"date":"2021-03-17","close":10080.0},{"date":"2021-03-18","close":10000.0},{"date":"2021-03-19","close":10220.0},{"date":"2021-03-22","close":10040.0},{"date":"2021-03-23","close":9780.0},{"date":"2021-03-24","close":9800.0},{"date":"2021-03-25","close":10120.0},{"date":"2021-03-26","close":10800.0},{"date":"2021-03-29","close":10380.0},{"date":"2021-03-30","close":10260.0},{"date":"2021-03-31","close":10060.0},{"date":"2021-04-01","close":10380.0},{"date":"2021-04-02","close":10640.0},{"date":"2021-04-05","close":10520.0},{"date":"2021-04-06","close":10760.0},{"date":"2021-04-07","close":11520.0},{"date":"2021-04-08","close":10900.0},{"date":"2021-04-09","close":10580.0},{"date":"2021-04-12","close":10800.0},{"date":"2021-04-13","close":10780.0},{"date":"2021-04-14","close":10800.0},{"date":"2021-04-15","close":10500.0},{"date":"2021-04-16","close":10600.0},{"date":"2021-04-19","close":10960.0},{"date":"2021-04-20","close":11640.0},{"date":"2021-04-21","close":12160.0},{"date":"2021-04-22","close":12280.0},{"date":"2021-04-23","close":11880.0},{"date":"2021-04-26","close":11960.0},{"date":"2021-04-27","close":12400.0},{"date":"2021-04-28","close":12200.0},{"date":"2021-04-29","close":12380.0},{"date":"2021-04-30","close":12800.0},{"date":"2021-05-03","close":12800.0},{"date":"2021-05-04","close":12060.0},{"date":"2021-05-06","close":14120.0},{"date":"2021-05-07","close":14600.0},{"date":"2021-05-10","close":14380.0},{"date":"2021-05-11","close":13800.0},{"date":"2021-05-12","close":17000.0},{"date":"2021-05-13","close":16380.0},{"date":"2021-05-14","close":16000.0},{"date":"2021-05-17","close":15080.0},{"date":"2021-05-18","close":14480.0},{"date":"2021-05-20","close":15000.0},{"date":"2021-05-21","close":14840.0},{"date":"2021-05-24","close":15380.0},{"date":"2021-05-25","close":14980.0},{"date":"2021-05-26","close":15860.0},{"date":"2021-05-27","close":14860.0},{"date":"2021-05-28","close":14800.0},{"date":"2021-05-31","close":14520.0},{"date":"2021-06-01","close":14920.0},{"date":"2021-06-02","close":14620.0},{"date":"2021-06-03","close":14920.0},{"date":"2021-06-04","close":14820.0},{"date":"2021-06-07","close":14540.0},{"date":"2021-06-08","close":14100.0},{"date":"2021-06-09","close":14920.0},{"date":"2021-06-10","close":15340.0},{"date":"2021-06-11","close":14960.0},{"date":"2021-06-14","close":14780.0},{"date":"2021-06-15","close":15040.0},{"date":"2021-06-16","close":16540.0},{"date":"2021-06-17","close":16100.0},{"date":"2021-06-18","close":15660.0},{"date":"2021-06-21","close":15180.0},{"date":"2021-06-22","close":15940.0},{"date":"2021-06-23","close":15300.0},{"date":"2021-06-24","close":15540.0},{"date":"2021-06-25","close":15400.0},{"date":"2021-06-28","close":15280.0},{"date":"2021-06-29","close":15200.0},{"date":"2021-06-30","close":15180.0},{"date":"2021-07-01","close":14780.0},{"date":"2021-07-02","close":14800.0},{"date":"2021-07-05","close":14760.0},{"date":"2021-07-06","close":14780.0},{"date":"2021-07-07","close":15020.0},{"date":"2021-07-08","close":15160.0},{"date":"2021-07-09","close":16000.0},{"date":"2021-07-12","close":15920.0},{"date":"2021-07-13","close":15880.0},{"date":"2021-07-14","close":15600.0},{"date":"2021-07-15","close":15380.0},{"date":"2021-07-16","close":15200.0},{"date":"2021-07-19","close":15600.0},{"date":"2021-07-20","close":15800.0},{"date":"2021-07-21","close":15460.0},{"date":"2021-07-22","close":15440.0},{"date":"2021-07-23","close":15260.0},{"date":"2021-07-26","close":14680.0},{"date":"2021-07-27","close":15200.0},{"date":"2021-07-28","close":15060.0},{"date":"2021-07-29","close":14940.0},{"date":"2021-07-30","close":14800.0},{"date":"2021-08-02","close":14760.0},{"date":"2021-08-03","close":14720.0},{"date":"2021-08-04","close":14720.0},{"date":"2021-08-05","close":14940.0},{"date":"2021-08-06","close":14780.0},{"date":"2021-08-09","close":14440.0},{"date":"2021-08-10","close":14380.0},{"date":"2021-08-11","close":13940.0},{"date":"2021-08-12","close":13820.0},{"date":"2021-08-13","close":13580.0},{"date":"2021-08-17","close":12880.0},{"date":"2021-08-18","close":15480.0},{"date":"2021-08-19","close":13480.0},{"date":"2021-08-20","close":12300.0},{"date":"2021-08-23","close":12640.0},{"date":"2021-08-24","close":12560.0},{"date":"2021-08-25","close":12560.0},{"date":"2021-08-26","close":12320.0},{"date":"2021-08-27","close":13120.0},{"date":"2021-08-30","close":13120.0},{"date":"2021-08-31","close":12920.0},{"date":"2021-09-01","close":13680.0},{"date":"2021-09-02","close":13200.0},{"date":"2021-09-03","close":12880.0},{"date":"2021-09-06","close":12860.0},{"date":"2021-09-07","close":13000.0},{"date":"2021-09-08","close":12980.0},{"date":"2021-09-09","close":13140.0},{"date":"2021-09-10","close":12940.0},{"date":"2021-09-13","close":12940.0},{"date":"2021-09-14","close":12960.0},{"date":"2021-09-15","close":13280.0},{"date":"2021-09-16","close":13080.0},{"date":"2021-09-17","close":13300.0},{"date":"2021-09-23","close":13160.0},{"date":"2021-09-24","close":13400.0},{"date":"2021-09-27","close":13100.0},{"date":"2021-09-28","close":13240.0},{"date":"2021-09-29","close":12820.0},{"date":"2021-09-30","close":13000.0},{"date":"2021-10-01","close":12620.0},{"date":"2021-10-05","close":12400.0},{"date":"2021-10-06","close":12260.0},{"date":"2021-10-07","close":12320.0},{"date":"2021-10-08","close":12780.0},{"date":"2021-10-12","close":12720.0},{"date":"2021-10-13","close":12960.0},{"date":"2021-10-14","close":12960.0},{"date":"2021-10-15","close":12920.0},{"date":"2021-10-18","close":12940.0},{"date":"2021-10-19","close":12920.0},{"date":"2021-10-20","close":12880.0},{"date":"2021-10-21","close":12780.0},{"date":"2021-10-22","close":12620.0},{"date":"2021-10-25","close":12500.0},{"date":"2021-10-26","close":12400.0},{"date":"2021-10-27","close":12260.0},{"date":"2021-10-28","close":12080.0},{"date":"2021-10-29","close":12040.0},{"date":"2021-11-01","close":12000.0},{"date":"2021-11-02","close":12040.0},{"date":"2021-11-03","close":12240.0},{"date":"2021-11-04","close":12200.0},{"date":"2021-11-05","close":12200.0},{"date":"2021-11-08","close":12080.0},{"date":"2021-11-09","close":12000.0},{"date":"2021-11-10","close":11760.0},{"date":"2021-11-11","close":11760.0},{"date":"2021-11-12","close":13040.0},{"date":"2021-11-15","close":12340.0},{"date":"2021-11-16","close":12600.0},{"date":"2021-11-17","close":12440.0},{"date":"2021-11-18","close":12100.0},{"date":"2021-11-19","close":11820.0},{"date":"2021-11-22","close":11420.0},{"date":"2021-11-23","close":11480.0},{"date":"2021-11-24","close":11400.0},{"date":"2021-11-25","close":11240.0},{"date":"2021-11-26","close":11220.0},{"date":"2021-11-29","close":10780.0},{"date":"2021-11-30","close":10400.0},{"date":"2021-12-01","close":11240.0},{"date":"2021-12-02","close":10820.0},{"date":"2021-12-03","close":11520.0},{"date":"2021-12-06","close":11300.0},{"date":"2021-12-07","close":11440.0},{"date":"2021-12-08","close":11900.0},{"date":"2021-12-09","close":11840.0},{"date":"2021-12-10","close":12600.0},{"date":"2021-12-13","close":12300.0},{"date":"2021-12-14","close":12100.0},{"date":"2021-12-15","close":12240.0},{"date":"2021-12-16","close":12160.0},{"date":"2021-12-17","close":11720.0},{"date":"2021-12-20","close":12140.0},{"date":"2021-12-21","close":11700.0},{"date":"2021-12-22","close":12340.0},{"date":"2021-12-23","close":12300.0},{"date":"2021-12-24","close":12200.0},{"date":"2021-12-27","close":12260.0},{"date":"2021-12-28","close":12280.0},{"date":"2021-12-29","close":12380.0},{"date":"2021-12-30","close":12400.0},{"date":"2022-01-03","close":12340.0},{"date":"2022-01-04","close":12600.0},{"date":"2022-01-05","close":12340.0},{"date":"2022-01-06","close":12020.0},{"date":"2022-01-07","close":12420.0},{"date":"2022-01-10","close":12480.0},{"date":"2022-01-11","close":12460.0},{"date":"2022-01-12","close":12380.0},{"date":"2022-01-13","close":12200.0},{"date":"2022-01-14","close":12360.0},{"date":"2022-01-17","close":12440.0},{"date":"2022-01-18","close":12120.0},{"date":"2022-01-19","close":12040.0},{"date":"2022-01-20","close":12420.0},{"date":"2022-01-21","close":14700.0},{"date":"2022-01-24","close":12640.0},{"date":"2022-01-25","close":12220.0},{"date":"2022-01-26","close":12000.0},{"date":"2022-01-27","close":11500.0},{"date":"2022-01-28","close":12180.0},{"date":"2022-02-03","close":12600.0},{"date":"2022-02-04","close":12700.0},{"date":"2022-02-07","close":12720.0},{"date":"2022-02-08","close":12980.0},{"date":"2022-02-09","close":12600.0},{"date":"2022-02-10","close":13020.0},{"date":"2022-02-11","close":12980.0},{"date":"2022-02-14","close":12500.0},{"date":"2022-02-15","close":12120.0},{"date":"2022-02-16","close":12620.0},{"date":"2022-02-17","close":12540.0},{"date":"2022-02-18","close":12900.0},{"date":"2022-02-21","close":12940.0},{"date":"2022-02-22","close":12620.0},{"date":"2022-02-23","close":12900.0},{"date":"2022-02-24","close":12720.0},{"date":"2022-02-25","close":12980.0},{"date":"2022-02-28","close":13060.0},{"date":"2022-03-02","close":13040.0},{"date":"2022-03-03","close":12900.0},{"date":"2022-03-04","close":12920.0},{"date":"2022-03-07","close":12920.0},{"date":"2022-03-08","close":13060.0},{"date":"2022-03-10","close":13060.0},{"date":"2022-03-11","close":13280.0},{"date":"2022-03-14","close":13480.0},{"date":"2022-03-15","close":13480.0},{"date":"2022-03-16","close":13520.0},{"date":"2022-03-17","close":13600.0},{"date":"2022-03-18","close":13700.0},{"date":"2022-03-21","close":13120.0},{"date":"2022-03-22","close":12600.0},{"date":"2022-03-23","close":13520.0},{"date":"2022-03-24","close":13700.0},{"date":"2022-03-25","close":14000.0},{"date":"2022-03-28","close":13740.0},{"date":"2022-03-29","close":14040.0},{"date":"2022-03-30","close":14160.0},{"date":"2022-03-31","close":14000.0},{"date":"2022-04-01","close":14000.0},{"date":"2022-04-04","close":14400.0},{"date":"2022-04-05","close":14200.0},{"date":"2022-04-06","close":14220.0},{"date":"2022-04-07","close":14220.0},{"date":"2022-04-08","close":14380.0},{"date":"2022-04-11","close":14440.0},{"date":"2022-04-12","close":14280.0},{"date":"2022-04-13","close":14600.0},{"date":"2022-04-14","close":14920.0},{"date":"2022-04-15","close":15000.0},{"date":"2022-04-18","close":14940.0},{"date":"2022-04-19","close":14480.0},{"date":"2022-04-20","close":14240.0},{"date":"2022-04-21","close":14120.0},{"date":"2022-04-22","close":14000.0},{"date":"2022-04-25","close":13040.0},{"date":"2022-04-26","close":13340.0},{"date":"2022-04-27","close":13220.0},{"date":"2022-04-28","close":13000.0},{"date":"2022-04-29","close":13020.0},{"date":"2022-05-02","close":13180.0},{"date":"2022-05-03","close":12820.0},{"date":"2022-05-04","close":12840.0},{"date":"2022-05-06","close":12840.0},{"date":"2022-05-09","close":12880.0},{"date":"2022-05-10","close":12660.0},{"date":"2022-05-11","close":12400.0},{"date":"2022-05-12","close":12080.0},{"date":"2022-05-13","close":12400.0},{"date":"2022-05-16","close":12400.0},{"date":"2022-05-17","close":11960.0},{"date":"2022-05-18","close":12060.0},{"date":"2022-05-19","close":12000.0},{"date":"2022-05-20","close":11920.0},{"date":"2022-05-23","close":11840.0},{"date":"2022-05-24","close":11760.0},{"date":"2022-05-25","close":11920.0},{"date":"2022-05-26","close":11960.0},{"date":"2022-05-27","close":12000.0},{"date":"2022-05-30","close":12000.0},{"date":"2022-05-31","close":12040.0},{"date":"2022-06-02","close":12360.0},{"date":"2022-06-03","close":12540.0},{"date":"2022-06-07","close":12080.0},{"date":"2022-06-08","close":12020.0},{"date":"2022-06-09","close":13560.0},{"date":"2022-06-10","close":12340.0},{"date":"2022-06-13","close":12060.0},{"date":"2022-06-14","close":11860.0},{"date":"2022-06-15","close":11720.0},{"date":"2022-06-16","close":11600.0},{"date":"2022-06-17","close":12700.0},{"date":"2022-06-20","close":11960.0},{"date":"2022-06-21","close":11200.0},{"date":"2022-06-22","close":10340.0},{"date":"2022-06-23","close":9640.0},{"date":"2022-06-24","close":9680.0},{"date":"2022-06-27","close":9800.0},{"date":"2022-06-28","close":9840.0},{"date":"2022-06-29","close":10200.0},{"date":"2022-06-30","close":9880.0},{"date":"2022-07-01","close":9960.0},{"date":"2022-07-04","close":11140.0},{"date":"2022-07-05","close":10240.0},{"date":"2022-07-06","close":9860.0},{"date":"2022-07-07","close":9920.0},{"date":"2022-07-08","close":10540.0},{"date":"2022-07-11","close":9880.0},{"date":"2022-07-12","close":9980.0},{"date":"2022-07-13","close":9700.0},{"date":"2022-07-14","close":9600.0},{"date":"2022-07-15","close":10920.0},{"date":"2022-07-18","close":9580.0},{"date":"2022-07-19","close":9580.0},{"date":"2022-07-20","close":9520.0},{"date":"2022-07-21","close":9540.0},{"date":"2022-07-22","close":9500.0},{"date":"2022-07-25","close":9500.0},{"date":"2022-07-26","close":9560.0},{"date":"2022-07-27","close":9640.0},{"date":"2022-07-28","close":9600.0},{"date":"2022-07-29","close":9580.0},{"date":"2022-08-01","close":9540.0},{"date":"2022-08-02","close":9480.0},{"date":"2022-08-03","close":9700.0},{"date":"2022-08-04","close":9640.0},{"date":"2022-08-05","close":9480.0},{"date":"2022-08-08","close":9600.0},{"date":"2022-08-09","close":9740.0},{"date":"2022-08-10","close":9760.0},{"date":"2022-08-11","close":9600.0},{"date":"2022-08-12","close":9760.0},{"date":"2022-08-16","close":9800.0},{"date":"2022-08-17","close":9660.0},{"date":"2022-08-18","close":9660.0},{"date":"2022-08-19","close":9800.0},{"date":"2022-08-22","close":9780.0},{"date":"2022-08-23","close":9520.0},{"date":"2022-08-24","close":9540.0},{"date":"2022-08-25","close":9620.0},{"date":"2022-08-26","close":9680.0},{"date":"2022-08-29","close":9400.0},{"date":"2022-08-30","close":9680.0},{"date":"2022-08-31","close":9680.0},{"date":"2022-09-01","close":9560.0},{"date":"2022-09-02","close":9500.0},{"date":"2022-09-05","close":9440.0},{"date":"2022-09-06","close":9560.0},{"date":"2022-09-07","close":9420.0},{"date":"2022-09-08","close":9540.0},{"date":"2022-09-13","close":9560.0},{"date":"2022-09-14","close":9420.0},{"date":"2022-09-15","close":9480.0},{"date":"2022-09-16","close":9420.0},{"date":"2022-09-19","close":9280.0},{"date":"2022-09-20","close":8800.0},{"date":"2022-09-21","close":8620.0},{"date":"2022-09-22","close":8120.0},{"date":"2022-09-23","close":8020.0},{"date":"2022-09-26","close":8700.0},{"date":"2022-09-27","close":7260.0},{"date":"2022-09-28","close":6800.0},{"date":"2022-09-29","close":6960.0},{"date":"2022-09-30","close":7340.0},{"date":"2022-10-04","close":7560.0},{"date":"2022-10-05","close":7680.0},{"date":"2022-10-06","close":8060.0},{"date":"2022-10-07","close":8300.0},{"date":"2022-10-11","close":7960.0},{"date":"2022-10-12","close":7640.0},{"date":"2022-10-13","close":7940.0},{"date":"2022-10-14","close":8200.0},{"date":"2022-10-17","close":7880.0},{"date":"2022-10-18","close":7560.0},{"date":"2022-10-19","close":7800.0},{"date":"2022-10-20","close":7420.0},{"date":"2022-10-21","close":7620.0},{"date":"2022-10-24","close":8000.0},{"date":"2022-10-25","close":8220.0},{"date":"2022-10-26","close":9400.0},{"date":"2022-10-27","close":8180.0},{"date":"2022-10-28","close":8180.0},{"date":"2022-10-31","close":8200.0},{"date":"2022-11-01","close":8140.0},{"date":"2022-11-02","close":8360.0},{"date":"2022-11-03","close":8100.0},{"date":"2022-11-04","close":8300.0},{"date":"2022-11-07","close":8240.0},{"date":"2022-11-08","close":8320.0},{"date":"2022-11-09","close":8240.0},{"date":"2022-11-10","close":8260.0},{"date":"2022-11-11","close":8460.0},{"date":"2022-11-14","close":8200.0},{"date":"2022-11-15","close":8400.0},{"date":"2022-11-16","close":8220.0},{"date":"2022-11-17","close":8280.0},{"date":"2022-11-18","close":8500.0},{"date":"2022-11-21","close":8240.0},{"date":"2022-11-22","close":8340.0},{"date":"2022-11-23","close":8140.0},{"date":"2022-11-24","close":8300.0},{"date":"2022-11-25","close":8460.0},{"date":"2022-11-28","close":8300.0},{"date":"2022-11-29","close":9100.0},{"date":"2022-11-30","close":8280.0},{"date":"2022-12-01","close":9080.0},{"date":"2022-12-02","close":9120.0},{"date":"2022-12-05","close":8640.0},{"date":"2022-12-06","close":8580.0},{"date":"2022-12-07","close":8360.0},{"date":"2022-12-08","close":8300.0},{"date":"2022-12-09","close":8440.0},{"date":"2022-12-12","close":8380.0},{"date":"2022-12-13","close":8560.0},{"date":"2022-12-14","close":8540.0},{"date":"2022-12-15","close":8500.0},{"date":"2022-12-16","close":8560.0},{"date":"2022-12-19","close":8800.0},{"date":"2022-12-20","close":8400.0},{"date":"2022-12-21","close":8540.0},{"date":"2022-12-22","close":8460.0},{"date":"2022-12-23","close":8680.0},{"date":"2022-12-26","close":8640.0},{"date":"2022-12-27","close":8520.0},{"date":"2022-12-28","close":8280.0},{"date":"2022-12-29","close":8080.0},{"date":"2023-01-02","close":7760.0},{"date":"2023-01-03","close":7900.0},{"date":"2023-01-04","close":8280.0},{"date":"2023-01-05","close":8460.0},{"date":"2023-01-06","close":8520.0},{"date":"2023-01-09","close":8180.0},{"date":"2023-01-10","close":8200.0},{"date":"2023-01-11","close":8080.0},{"date":"2023-01-12","close":8020.0},{"date":"2023-01-13","close":8060.0},{"date":"2023-01-16","close":7880.0},{"date":"2023-01-17","close":8200.0},{"date":"2023-01-18","close":10660.0},{"date":"2023-01-19","close":9940.0},{"date":"2023-01-20","close":9200.0},{"date":"2023-01-25","close":9020.0},{"date":"2023-01-26","close":8720.0},{"date":"2023-01-27","close":8760.0},{"date":"2023-01-30","close":9120.0},{"date":"2023-01-31","close":8980.0},{"date":"2023-02-01","close":8660.0},{"date":"2023-02-02","close":8740.0},{"date":"2023-02-03","close":8860.0},{"date":"2023-02-06","close":8920.0},{"date":"2023-02-07","close":8880.0},{"date":"2023-02-08","close":11540.0},{"date":"2023-02-09","close":10400.0},{"date":"2023-02-10","close":10080.0},{"date":"2023-02-13","close":13100.0},{"date":"2023-02-14","close":11720.0},{"date":"2023-02-15","close":12560.0},{"date":"2023-02-16","close":11640.0},{"date":"2023-02-17","close":10900.0},{"date":"2023-02-20","close":10660.0},{"date":"2023-02-21","close":10260.0},{"date":"2023-02-22","close":9800.0},{"date":"2023-02-23","close":11200.0},{"date":"2023-02-24","close":10700.0},{"date":"2023-02-27","close":10220.0},{"date":"2023-02-28","close":10780.0},{"date":"2023-03-02","close":12180.0},{"date":"2023-03-03","close":12940.0},{"date":"2023-03-06","close":12240.0},{"date":"2023-03-07","close":11840.0},{"date":"2023-03-08","close":11580.0},{"date":"2023-03-09","close":11420.0},{"date":"2023-03-10","close":11200.0},{"date":"2023-03-13","close":11460.0},{"date":"2023-03-14","close":10960.0},{"date":"2023-03-15","close":10980.0},{"date":"2023-03-16","close":10800.0},{"date":"2023-03-17","close":11200.0},{"date":"2023-03-20","close":11200.0},{"date":"2023-03-21","close":11320.0},{"date":"2023-03-22","close":11280.0},{"date":"2023-03-23","close":11200.0},{"date":"2023-03-24","close":11380.0},{"date":"2023-03-27","close":11400.0},{"date":"2023-03-28","close":11160.0},{"date":"2023-03-29","close":11080.0},{"date":"2023-03-30","close":11220.0},{"date":"2023-03-31","close":11380.0},{"date":"2023-04-03","close":12080.0},{"date":"2023-04-04","close":12060.0},{"date":"2023-04-05","close":12840.0},{"date":"2023-04-06","close":12600.0},{"date":"2023-04-07","close":12820.0},{"date":"2023-04-10","close":14280.0},{"date":"2023-04-11","close":13940.0},{"date":"2023-04-12","close":14600.0},{"date":"2023-04-13","close":14820.0},{"date":"2023-04-14","close":14820.0},{"date":"2023-04-17","close":14820.0},{"date":"2023-04-18","close":14820.0},{"date":"2023-04-19","close":14820.0},{"date":"2023-04-20","close":14820.0},{"date":"2023-04-21","close":14820.0},{"date":"2023-04-24","close":14820.0},{"date":"2023-04-25","close":14820.0},{"date":"2023-04-26","close":14820.0},{"date":"2023-04-27","close":14820.0},{"date":"2023-04-28","close":14820.0},{"date":"2023-05-02","close":14820.0},{"date":"2023-05-03","close":11960.0},{"date":"2023-05-04","close":11300.0},{"date":"2023-05-08","close":11120.0},{"date":"2023-05-09","close":10660.0},{"date":"2023-05-10","close":10640.0},{"date":"2023-05-11","close":10460.0},{"date":"2023-05-12","close":10820.0},{"date":"2023-05-15","close":10840.0},{"date":"2023-05-16","close":10300.0},{"date":"2023-05-17","close":10380.0},{"date":"2023-05-18","close":10260.0},{"date":"2023-05-19","close":10420.0},{"date":"2023-05-22","close":10680.0},{"date":"2023-05-23","close":10590.0},{"date":"2023-05-24","close":10430.0},{"date":"2023-05-25","close":10540.0},{"date":"2023-05-26","close":10630.0},{"date":"2023-05-30","close":10660.0},{"date":"2023-05-31","close":10840.0},{"date":"2023-06-01","close":10950.0},{"date":"2023-06-02","close":11440.0},{"date":"2023-06-05","close":11670.0},{"date":"2023-06-07","close":11440.0},{"date":"2023-06-08","close":14000.0},{"date":"2023-06-09","close":12800.0},{"date":"2023-06-12","close":13000.0},{"date":"2023-06-13","close":12690.0},{"date":"2023-06-14","close":12190.0},{"date":"2023-06-15","close":11750.0},{"date":"2023-06-16","close":11940.0},{"date":"2023-06-19","close":11970.0},{"date":"2023-06-20","close":12450.0},{"date":"2023-06-21","close":12000.0},{"date":"2023-06-22","close":11900.0},{"date":"2023-06-23","close":11930.0},{"date":"2023-06-26","close":12450.0},{"date":"2023-06-27","close":12000.0},{"date":"2023-06-28","close":11900.0},{"date":"2023-06-29","close":11720.0},{"date":"2023-06-30","close":12050.0},{"date":"2023-07-03","close":11750.0},{"date":"2023-07-04","close":11540.0},{"date":"2023-07-05","close":11290.0},{"date":"2023-07-06","close":11000.0},{"date":"2023-07-07","close":11110.0},{"date":"2023-07-10","close":10920.0},{"date":"2023-07-11","close":11130.0},{"date":"2023-07-12","close":11160.0},{"date":"2023-07-13","close":10810.0},{"date":"2023-07-14","close":10490.0},{"date":"2023-07-17","close":10430.0},{"date":"2023-07-18","close":10250.0},{"date":"2023-07-19","close":10200.0},{"date":"2023-07-20","close":9900.0},{"date":"2023-07-21","close":9380.0},{"date":"2023-07-24","close":9360.0},{"date":"2023-07-25","close":8600.0},{"date":"2023-07-26","close":8540.0},{"date":"2023-07-27","close":8870.0},{"date":"2023-07-28","close":9150.0},{"date":"2023-07-31","close":9100.0},{"date":"2023-08-01","close":9100.0},{"date":"2023-08-02","close":9240.0},{"date":"2023-08-03","close":9890.0},{"date":"2023-08-04","close":9740.0},{"date":"2023-08-07","close":9940.0},{"date":"2023-08-08","close":9880.0},{"date":"2023-08-09","close":10050.0},{"date":"2023-08-10","close":9700.0},{"date":"2023-08-11","close":9500.0},{"date":"2023-08-14","close":9360.0},{"date":"2023-08-16","close":9240.0},{"date":"2023-08-17","close":9140.0},{"date":"2023-08-18","close":8910.0},{"date":"2023-08-21","close":9110.0},{"date":"2023-08-22","close":9870.0},{"date":"2023-08-23","close":9450.0},{"date":"2023-08-24","close":9240.0},{"date":"2023-08-25","close":9510.0},{"date":"2023-08-28","close":9620.0},{"date":"2023-08-29","close":9580.0},{"date":"2023-08-30","close":9690.0},{"date":"2023-08-31","close":9920.0},{"date":"2023-09-01","close":10160.0},{"date":"2023-09-04","close":10000.0},{"date":"2023-09-05","close":10000.0},{"date":"2023-09-06","close":10170.0},{"date":"2023-09-07","close":9850.0},{"date":"2023-09-08","close":9990.0},{"date":"2023-09-11","close":9980.0},{"date":"2023-09-12","close":9760.0},{"date":"2023-09-13","close":9460.0},{"date":"2023-09-14","close":9790.0},{"date":"2023-09-15","close":9650.0},{"date":"2023-09-18","close":9520.0},{"date":"2023-09-19","close":9600.0},{"date":"2023-09-20","close":9630.0},{"date":"2023-09-21","close":9590.0},{"date":"2023-09-22","close":9670.0},{"date":"2023-09-25","close":9470.0},{"date":"2023-09-26","close":9860.0},{"date":"2023-09-27","close":9670.0},{"date":"2023-10-04","close":9110.0},{"date":"2023-10-05","close":9150.0},{"date":"2023-10-06","close":9600.0},{"date":"2023-10-10","close":9470.0},{"date":"2023-10-11","close":9590.0},{"date":"2023-10-12","close":9470.0},{"date":"2023-10-13","close":9310.0},{"date":"2023-10-16","close":9470.0},{"date":"2023-10-17","close":9600.0},{"date":"2023-10-18","close":9460.0},{"date":"2023-10-19","close":9290.0},{"date":"2023-10-20","close":9220.0},{"date":"2023-10-23","close":9000.0},{"date":"2023-10-24","close":9030.0},{"date":"2023-10-25","close":8930.0},{"date":"2023-10-26","close":9000.0},{"date":"2023-10-27","close":9050.0},{"date":"2023-10-30","close":9250.0},{"date":"2023-10-31","close":9010.0},{"date":"2023-11-01","close":9020.0},{"date":"2023-11-02","close":9240.0},{"date":"2023-11-03","close":9450.0},{"date":"2023-11-06","close":9450.0},{"date":"2023-11-07","close":9400.0},{"date":"2023-11-08","close":9370.0},{"date":"2023-11-09","close":9340.0},{"date":"2023-11-10","close":9000.0},{"date":"2023-11-13","close":9070.0},{"date":"2023-11-14","close":9170.0},{"date":"2023-11-15","close":9380.0},{"date":"2023-11-16","close":9380.0},{"date":"2023-11-17","close":9470.0},{"date":"2023-11-20","close":10000.0},{"date":"2023-11-21","close":9850.0},{"date":"2023-11-22","close":10380.0},{"date":"2023-11-23","close":9990.0},{"date":"2023-11-24","close":10400.0},{"date":"2023-11-27","close":9780.0},{"date":"2023-11-28","close":10100.0},{"date":"2023-11-29","close":9880.0},{"date":"2023-11-30","close":10540.0},{"date":"2023-12-01","close":11890.0},{"date":"2023-12-04","close":11540.0},{"date":"2023-12-05","close":11300.0},{"date":"2023-12-06","close":11150.0},{"date":"2023-12-07","close":11020.0},{"date":"2023-12-08","close":10680.0},{"date":"2023-12-11","close":10500.0},{"date":"2023-12-12","close":10720.0},{"date":"2023-12-13","close":11250.0},{"date":"2023-12-14","close":10610.0},{"date":"2023-12-15","close":10600.0},{"date":"2023-12-18","close":10780.0},{"date":"2023-12-19","close":10630.0},{"date":"2023-12-20","close":10350.0},{"date":"2023-12-21","close":10700.0},{"date":"2023-12-22","close":10630.0},{"date":"2023-12-26","close":10520.0},{"date":"2023-12-27","close":10580.0},{"date":"2023-12-28","close":10540.0},{"date":"2024-01-02","close":10710.0},{"date":"2024-01-03","close":10690.0},{"date":"2024-01-04","close":10770.0},{"date":"2024-01-05","close":10760.0},{"date":"2024-01-08","close":10790.0},{"date":"2024-01-09","close":11050.0},{"date":"2024-01-10","close":11080.0},{"date":"2024-01-11","close":10550.0},{"date":"2024-01-12","close":11140.0},{"date":"2024-01-15","close":10800.0},{"date":"2024-01-16","close":10700.0},{"date":"2024-01-17","close":10790.0},{"date":"2024-01-18","close":10700.0},{"date":"2024-01-19","close":10750.0},{"date":"2024-01-22","close":10960.0},{"date":"2024-01-23","close":10870.0},{"date":"2024-01-24","close":10700.0},{"date":"2024-01-25","close":10600.0},{"date":"2024-01-26","close":10420.0},{"date":"2024-01-29","close":10550.0},{"date":"2024-01-30","close":10500.0},{"date":"2024-01-31","close":9980.0},{"date":"2024-02-01","close":10070.0},{"date":"2024-02-02","close":10130.0},{"date":"2024-02-05","close":10080.0},{"date":"2024-02-06","close":10030.0},{"date":"2024-02-07","close":10050.0},{"date":"2024-02-08","close":10060.0},{"date":"2024-02-13","close":10070.0},{"date":"2024-02-14","close":10210.0},{"date":"2024-02-15","close":10850.0},{"date":"2024-02-16","close":10420.0},{"date":"2024-02-19","close":10380.0},{"date":"2024-02-20","close":10460.0},{"date":"2024-02-21","close":10690.0},{"date":"2024-02-22","close":10720.0},{"date":"2024-02-23","close":10820.0},{"date":"2024-02-26","close":11130.0},{"date":"2024-02-27","close":10700.0},{"date":"2024-02-28","close":11010.0},{"date":"2024-02-29","close":10680.0},{"date":"2024-03-04","close":10580.0},{"date":"2024-03-05","close":10590.0},{"date":"2024-03-06","close":10690.0},{"date":"2024-03-07","close":11000.0},{"date":"2024-03-08","close":10590.0},{"date":"2024-03-11","close":10550.0},{"date":"2024-03-12","close":10780.0},{"date":"2024-03-13","close":10970.0},{"date":"2024-03-14","close":10770.0},{"date":"2024-03-15","close":10720.0},{"date":"2024-03-18","close":10350.0},{"date":"2024-03-19","close":10410.0},{"date":"2024-03-20","close":10500.0},{"date":"2024-03-21","close":10450.0},{"date":"2024-03-22","close":10540.0},{"date":"2024-03-25","close":10640.0},{"date":"2024-03-26","close":10640.0},{"date":"2024-03-27","close":11300.0},{"date":"2024-03-28","close":10450.0},{"date":"2024-03-29","close":10200.0},{"date":"2024-04-01","close":10290.0},{"date":"2024-04-02","close":10000.0},{"date":"2024-04-03","close":10290.0},{"date":"2024-04-04","close":10270.0},{"date":"2024-04-05","close":10240.0},{"date":"2024-04-08","close":9880.0},{"date":"2024-04-09","close":9800.0},{"date":"2024-04-11","close":9650.0},{"date":"2024-04-12","close":10470.0},{"date":"2024-04-15","close":9710.0},{"date":"2024-04-16","close":10000.0},{"date":"2024-04-17","close":9790.0},{"date":"2024-04-18","close":10000.0},{"date":"2024-04-19","close":9800.0},{"date":"2024-04-22","close":9960.0},{"date":"2024-04-23","close":9790.0},{"date":"2024-04-24","close":10250.0},{"date":"2024-04-25","close":9790.0},{"date":"2024-04-26","close":9750.0},{"date":"2024-04-29","close":10030.0},{"date":"2024-04-30","close":10400.0},{"date":"2024-05-02","close":9660.0},{"date":"2024-05-03","close":9870.0},{"date":"2024-05-07","close":9870.0},{"date":"2024-05-08","close":9820.0},{"date":"2024-05-09","close":9780.0},{"date":"2024-05-10","close":9780.0},{"date":"2024-05-13","close":9890.0},{"date":"2024-05-14","close":9700.0},{"date":"2024-05-16","close":9730.0},{"date":"2024-05-17","close":9680.0},{"date":"2024-05-20","close":9740.0},{"date":"2024-05-21","close":9580.0},{"date":"2024-05-22","close":9560.0},{"date":"2024-05-23","close":9460.0},{"date":"2024-05-24","close":9310.0},{"date":"2024-05-27","close":9340.0},{"date":"2024-05-28","close":10000.0},{"date":"2024-05-29","close":9570.0},{"date":"2024-05-30","close":9460.0},{"date":"2024-05-31","close":9540.0},{"date":"2024-06-03","close":9720.0},{"date":"2024-06-04","close":9470.0},{"date":"2024-06-05","close":10200.0},{"date":"2024-06-07","close":9750.0},{"date":"2024-06-10","close":9200.0},{"date":"2024-06-11","close":9360.0},{"date":"2024-06-12","close":9490.0},{"date":"2024-06-13","close":9600.0},{"date":"2024-06-14","close":9480.0},{"date":"2024-06-17","close":9580.0},{"date":"2024-06-18","close":9550.0},{"date":"2024-06-19","close":9470.0},{"date":"2024-06-20","close":9460.0},{"date":"2024-06-21","close":9380.0},{"date":"2024-06-24","close":9020.0},{"date":"2024-06-25","close":9260.0},{"date":"2024-06-26","close":9200.0},{"date":"2024-06-27","close":9110.0},{"date":"2024-06-28","close":9200.0},{"date":"2024-07-01","close":8720.0},{"date":"2024-07-02","close":8990.0},{"date":"2024-07-03","close":9870.0},{"date":"2024-07-04","close":8620.0},{"date":"2024-07-05","close":8630.0},{"date":"2024-07-08","close":8520.0},{"date":"2024-07-09","close":8430.0},{"date":"2024-07-10","close":7410.0},{"date":"2024-07-11","close":8160.0},{"date":"2024-07-12","close":8100.0},{"date":"2024-07-15","close":8070.0},{"date":"2024-07-16","close":8180.0},{"date":"2024-07-17","close":8800.0},{"date":"2024-07-18","close":7860.0},{"date":"2024-07-19","close":8100.0},{"date":"2024-07-22","close":7950.0},{"date":"2024-07-23","close":8050.0},{"date":"2024-07-24","close":8100.0},{"date":"2024-07-25","close":7250.0},{"date":"2024-07-26","close":8130.0},{"date":"2024-07-29","close":8050.0},{"date":"2024-07-30","close":7980.0},{"date":"2024-07-31","close":9870.0},{"date":"2024-08-01","close":8160.0},{"date":"2024-08-02","close":7930.0},{"date":"2024-08-05","close":7650.0},{"date":"2024-08-06","close":7720.0},{"date":"2024-08-07","close":7360.0},{"date":"2024-08-08","close":7740.0},{"date":"2024-08-09","close":7750.0},{"date":"2024-08-12","close":7770.0},{"date":"2024-08-13","close":7460.0},{"date":"2024-08-14","close":7730.0},{"date":"2024-08-16","close":7720.0},{"date":"2024-08-19","close":8000.0},{"date":"2024-08-20","close":7970.0},{"date":"2024-08-21","close":7980.0},{"date":"2024-08-22","close":7850.0},{"date":"2024-08-23","close":7560.0},{"date":"2024-08-26","close":7620.0},{"date":"2024-08-27","close":8200.0},{"date":"2024-08-28","close":7640.0},{"date":"2024-08-29","close":7790.0},{"date":"2024-08-30","close":7800.0},{"date":"2024-09-02","close":7820.0},{"date":"2024-09-03","close":7970.0},{"date":"2024-09-04","close":7810.0},{"date":"2024-09-05","close":7820.0},{"date":"2024-09-06","close":7810.0},{"date":"2024-09-09","close":7770.0},{"date":"2024-09-10","close":8090.0},{"date":"2024-09-11","close":7890.0},{"date":"2024-09-12","close":7900.0},{"date":"2024-09-13","close":7900.0},{"date":"2024-09-19","close":7770.0},{"date":"2024-09-20","close":7800.0},{"date":"2024-09-23","close":7820.0},{"date":"2024-09-24","close":9470.0},{"date":"2024-09-25","close":7870.0},{"date":"2024-09-26","close":7870.0},{"date":"2024-09-27","close":7870.0},{"date":"2024-09-30","close":7890.0},{"date":"2024-10-02","close":7850.0},{"date":"2024-10-04","close":7870.0},{"date":"2024-10-07","close":8000.0},{"date":"2024-10-08","close":7900.0},{"date":"2024-10-10","close":7890.0},{"date":"2024-10-11","close":7910.0},{"date":"2024-10-14","close":7950.0},{"date":"2024-10-15","close":7860.0},{"date":"2024-10-16","close":7910.0},{"date":"2024-10-17","close":8010.0},{"date":"2024-10-18","close":7720.0},{"date":"2024-10-21","close":7890.0},{"date":"2024-10-22","close":7890.0},{"date":"2024-10-23","close":8170.0},{"date":"2024-10-24","close":8040.0},{"date":"2024-10-25","close":7910.0},{"date":"2024-10-28","close":7870.0},{"date":"2024-10-29","close":7810.0},{"date":"2024-10-30","close":7860.0},{"date":"2024-10-31","close":7890.0},{"date":"2024-11-01","close":7880.0},{"date":"2024-11-04","close":7910.0},{"date":"2024-11-05","close":8120.0},{"date":"2024-11-06","close":7750.0},{"date":"2024-11-07","close":7800.0},{"date":"2024-11-08","close":7850.0},{"date":"2024-11-11","close":7920.0},{"date":"2024-11-12","close":7750.0},{"date":"2024-11-13","close":7700.0},{"date":"2024-11-14","close":7760.0},{"date":"2024-11-15","close":7690.0},{"date":"2024-11-18","close":7710.0},{"date":"2024-11-19","close":7780.0},{"date":"2024-11-20","close":7700.0},{"date":"2024-11-21","close":7690.0},{"date":"2024-11-22","close":7220.0},{"date":"2024-11-25","close":7540.0},{"date":"2024-11-26","close":7450.0},{"date":"2024-11-27","close":7600.0},{"date":"2024-11-28","close":7600.0},{"date":"2024-11-29","close":7740.0},{"date":"2024-12-02","close":7690.0},{"date":"2024-12-03","close":7610.0},{"date":"2024-12-04","close":7580.0},{"date":"2024-12-05","close":7470.0},{"date":"2024-12-06","close":7520.0},{"date":"2024-12-09","close":7490.0},{"date":"2024-12-10","close":7690.0},{"date":"2024-12-11","close":7890.0},{"date":"2024-12-12","close":8080.0},{"date":"2024-12-13","close":7540.0},{"date":"2024-12-16","close":7490.0},{"date":"2024-12-17","close":7520.0},{"date":"2024-12-18","close":7460.0},{"date":"2024-12-19","close":7460.0},{"date":"2024-12-20","close":7100.0},{"date":"2024-12-23","close":7350.0},{"date":"2024-12-24","close":7260.0},{"date":"2024-12-26","close":7380.0},{"date":"2024-12-27","close":7110.0},{"date":"2024-12-30","close":7170.0},{"date":"2025-01-02","close":7190.0},{"date":"2025-01-03","close":7050.0},{"date":"2025-01-06","close":7200.0},{"date":"2025-01-07","close":7170.0},{"date":"2025-01-08","close":7130.0},{"date":"2025-01-09","close":7770.0},{"date":"2025-01-10","close":7180.0},{"date":"2025-01-13","close":7260.0},{"date":"2025-01-14","close":7340.0},{"date":"2025-01-15","close":7290.0},{"date":"2025-01-16","close":7280.0},{"date":"2025-01-17","close":7240.0},{"date":"2025-01-20","close":7640.0},{"date":"2025-01-21","close":7380.0},{"date":"2025-01-22","close":7280.0},{"date":"2025-01-23","close":7090.0},{"date":"2025-01-24","close":7160.0},{"date":"2025-01-31","close":7230.0},{"date":"2025-02-03","close":7200.0},{"date":"2025-02-04","close":7250.0},{"date":"2025-02-05","close":7350.0},{"date":"2025-02-06","close":7490.0},{"date":"2025-02-07","close":7610.0},{"date":"2025-02-10","close":7410.0},{"date":"2025-02-11","close":7290.0},{"date":"2025-02-12","close":7450.0},{"date":"2025-02-13","close":7740.0},{"date":"2025-02-14","close":7430.0},{"date":"2025-02-17","close":7660.0},{"date":"2025-02-18","close":7230.0},{"date":"2025-02-19","close":7100.0},{"date":"2025-02-20","close":7000.0},{"date":"2025-02-21","close":7000.0},{"date":"2025-02-24","close":6910.0},{"date":"2025-02-25","close":6920.0},{"date":"2025-02-26","close":6970.0},{"date":"2025-02-27","close":7100.0},{"date":"2025-02-28","close":7080.0},{"date":"2025-03-04","close":6950.0},{"date":"2025-03-05","close":7090.0},{"date":"2025-03-06","close":6830.0},{"date":"2025-03-07","close":6830.0},{"date":"2025-03-10","close":7160.0},{"date":"2025-03-11","close":7020.0},{"date":"2025-03-12","close":7150.0},{"date":"2025-03-13","close":7460.0},{"date":"2025-03-14","close":7380.0},{"date":"2025-03-17","close":7400.0},{"date":"2025-03-18","close":7100.0},{"date":"2025-03-19","close":6850.0},{"date":"2025-03-20","close":6960.0},{"date":"2025-03-21","close":7400.0},{"date":"2025-03-24","close":7040.0},{"date":"2025-03-25","close":6930.0},{"date":"2025-03-26","close":6960.0},{"date":"2025-03-27","close":7600.0},{"date":"2025-03-28","close":8080.0},{"date":"2025-03-31","close":6900.0},{"date":"2025-04-01","close":6980.0},{"date":"2025-04-02","close":6760.0},{"date":"2025-04-03","close":6950.0},{"date":"2025-04-04","close":6940.0},{"date":"2025-04-07","close":7130.0},{"date":"2025-04-08","close":7220.0},{"date":"2025-04-09","close":7090.0},{"date":"2025-04-10","close":6710.0},{"date":"2025-04-11","close":6510.0},{"date":"2025-04-14","close":6480.0},{"date":"2025-04-15","close":6570.0},{"date":"2025-04-16","close":6700.0},{"date":"2025-04-17","close":6760.0},{"date":"2025-04-18","close":6700.0},{"date":"2025-04-21","close":6930.0},{"date":"2025-04-22","close":6890.0},{"date":"2025-04-23","close":6940.0},{"date":"2025-04-24","close":6880.0},{"date":"2025-04-25","close":7080.0},{"date":"2025-04-28","close":6950.0},{"date":"2025-04-29","close":7350.0},{"date":"2025-04-30","close":7280.0},{"date":"2025-05-02","close":7110.0},{"date":"2025-05-07","close":7340.0},{"date":"2025-05-08","close":7350.0},{"date":"2025-05-09","close":7220.0},{"date":"2025-05-12","close":7170.0},{"date":"2025-05-13","close":7290.0},{"date":"2025-05-14","close":7370.0},{"date":"2025-05-15","close":7260.0},{"date":"2025-05-16","close":7300.0},{"date":"2025-05-19","close":7150.0},{"date":"2025-05-20","close":7100.0},{"date":"2025-05-21","close":7090.0},{"date":"2025-05-22","close":6980.0},{"date":"2025-05-23","close":7050.0},{"date":"2025-05-26","close":7070.0},{"date":"2025-05-27","close":7270.0},{"date":"2025-05-28","close":7200.0},{"date":"2025-05-29","close":7230.0},{"date":"2025-05-30","close":7060.0},{"date":"2025-06-02","close":7110.0},{"date":"2025-06-04","close":7200.0},{"date":"2025-06-05","close":7560.0},{"date":"2025-06-09","close":7680.0},{"date":"2025-06-10","close":7550.0},{"date":"2025-06-11","close":7620.0},{"date":"2025-06-12","close":7780.0},{"date":"2025-06-13","close":7750.0},{"date":"2025-06-16","close":7900.0},{"date":"2025-06-17","close":7540.0},{"date":"2025-06-18","close":7150.0},{"date":"2025-06-19","close":7260.0},{"date":"2025-06-20","close":7570.0},{"date":"2025-06-23","close":7760.0},{"date":"2025-06-24","close":7420.0},{"date":"2025-06-25","close":7400.0},{"date":"2025-06-26","close":7220.0},{"date":"2025-06-27","close":7380.0},{"date":"2025-06-30","close":7790.0},{"date":"2025-07-01","close":7280.0},{"date":"2025-07-02","close":7360.0},{"date":"2025-07-03","close":7360.0},{"date":"2025-07-04","close":7260.0},{"date":"2025-07-07","close":7250.0},{"date":"2025-07-08","close":7190.0},{"date":"2025-07-09","close":7240.0},{"date":"2025-07-10","close":7130.0},{"date":"2025-07-11","close":7360.0},{"date":"2025-07-14","close":7340.0},{"date":"2025-07-15","close":7070.0},{"date":"2025-07-16","close":7020.0},{"date":"2025-07-17","close":7110.0},{"date":"2025-07-18","close":7240.0},{"date":"2025-07-21","close":7260.0},{"date":"2025-07-22","close":7170.0},{"date":"2025-07-23","close":7200.0},{"date":"2025-07-24","close":7100.0},{"date":"2025-07-25","close":7350.0},{"date":"2025-07-28","close":7150.0},{"date":"2025-07-29","close":7150.0},{"date":"2025-07-30","close":7200.0},{"date":"2025-07-31","close":6620.0},{"date":"2025-08-01","close":7190.0},{"date":"2025-08-04","close":7380.0},{"date":"2025-08-05","close":7380.0},{"date":"2025-08-06","close":7360.0},{"date":"2025-08-07","close":7280.0},{"date":"2025-08-08","close":7240.0},{"date":"2025-08-11","close":7170.0},{"date":"2025-08-12","close":7200.0},{"date":"2025-08-13","close":7160.0},{"date":"2025-08-14","close":7230.0},{"date":"2025-08-18","close":7230.0},{"date":"2025-08-19","close":7230.0},{"date":"2025-08-20","close":7230.0},{"date":"2025-08-21","close":7230.0},{"date":"2025-08-22","close":7800.0},{"date":"2025-08-25","close":6910.0},{"date":"2025-08-26","close":6650.0},{"date":"2025-08-27","close":6540.0},{"date":"2025-08-28","close":6530.0},{"date":"2025-08-29","close":6740.0},{"date":"2025-09-01","close":6580.0},{"date":"2025-09-02","close":6390.0},{"date":"2025-09-03","close":6400.0},{"date":"2025-09-04","close":6250.0},{"date":"2025-09-05","close":6150.0},{"date":"2025-09-08","close":6410.0},{"date":"2025-09-09","close":6300.0},{"date":"2025-09-10","close":6590.0},{"date":"2025-09-11","close":6290.0},{"date":"2025-09-12","close":6340.0},{"date":"2025-09-15","close":6400.0},{"date":"2025-09-16","close":6750.0},{"date":"2025-09-17","close":6280.0},{"date":"2025-09-18","close":6230.0},{"date":"2025-09-19","close":5950.0},{"date":"2025-09-22","close":6080.0},{"date":"2025-09-23","close":5820.0},{"date":"2025-09-24","close":6290.0},{"date":"2025-09-25","close":6090.0},{"date":"2025-09-26","close":6090.0},{"date":"2025-09-29","close":6550.0},{"date":"2025-09-30","close":6330.0},{"date":"2025-10-01","close":6460.0},{"date":"2025-10-02","close":6430.0},{"date":"2025-10-10","close":6330.0},{"date":"2025-10-13","close":6140.0},{"date":"2025-10-14","close":6280.0},{"date":"2025-10-15","close":6350.0},{"date":"2025-10-16","close":6350.0},{"date":"2025-10-17","close":6310.0},{"date":"2025-10-20","close":6170.0},{"date":"2025-10-21","close":6200.0},{"date":"2025-10-22","close":6330.0},{"date":"2025-10-23","close":6320.0},{"date":"2025-10-24","close":6310.0},{"date":"2025-10-27","close":6300.0},{"date":"2025-10-28","close":6130.0},{"date":"2025-10-29","close":6210.0},{"date":"2025-10-30","close":6200.0},{"date":"2025-10-31","close":6130.0},{"date":"2025-11-03","close":6000.0},{"date":"2025-11-04","close":5900.0},{"date":"2025-11-05","close":5800.0},{"date":"2025-11-06","close":5780.0},{"date":"2025-11-07","close":5890.0},{"date":"2025-11-10","close":5970.0},{"date":"2025-11-11","close":5980.0},{"date":"2025-11-12","close":6010.0},{"date":"2025-11-13","close":6100.0},{"date":"2025-11-14","close":6160.0},{"date":"2025-11-17","close":6000.0},{"date":"2025-11-18","close":6180.0},{"date":"2025-11-19","close":6260.0},{"date":"2025-11-20","close":6260.0},{"date":"2025-11-21","close":6250.0},{"date":"2025-11-24","close":6270.0},{"date":"2025-11-25","close":6110.0},{"date":"2025-11-26","close":5990.0},{"date":"2025-11-27","close":5950.0},{"date":"2025-11-28","close":6000.0},{"date":"2025-12-01","close":6070.0},{"date":"2025-12-02","close":6050.0},{"date":"2025-12-03","close":6150.0},{"date":"2025-12-04","close":6140.0},{"date":"2025-12-05","close":6090.0},{"date":"2025-12-08","close":6180.0},{"date":"2025-12-09","close":6010.0},{"date":"2025-12-10","close":6110.0},{"date":"2025-12-11","close":6120.0},{"date":"2025-12-12","close":6070.0},{"date":"2025-12-15","close":6120.0},{"date":"2025-12-16","close":6090.0},{"date":"2025-12-17","close":6180.0},{"date":"2025-12-18","close":6500.0},{"date":"2025-12-19","close":6770.0},{"date":"2025-12-22","close":6620.0},{"date":"2025-12-23","close":6580.0},{"date":"2025-12-24","close":6620.0},{"date":"2025-12-26","close":6550.0},{"date":"2025-12-29","close":6870.0},{"date":"2025-12-30","close":7060.0},{"date":"2026-01-02","close":6830.0},{"date":"2026-01-05","close":6990.0},{"date":"2026-01-06","close":6950.0},{"date":"2026-01-07","close":6870.0},{"date":"2026-01-08","close":6700.0},{"date":"2026-01-09","close":7050.0},{"date":"2026-01-12","close":6860.0},{"date":"2026-01-13","close":6860.0},{"date":"2026-01-14","close":6720.0},{"date":"2026-01-15","close":6770.0},{"date":"2026-01-16","close":6770.0},{"date":"2026-01-19","close":6660.0},{"date":"2026-01-20","close":6700.0},{"date":"2026-01-21","close":6800.0},{"date":"2026-01-22","close":6800.0},{"date":"2026-01-23","close":6820.0},{"date":"2026-01-26","close":6710.0},{"date":"2026-01-27","close":6640.0},{"date":"2026-01-28","close":6600.0},{"date":"2026-01-29","close":6540.0},{"date":"2026-01-30","close":6720.0},{"date":"2026-02-02","close":6800.0},{"date":"2026-02-03","close":6890.0},{"date":"2026-02-04","close":6930.0},{"date":"2026-02-05","close":6650.0},{"date":"2026-02-06","close":6530.0},{"date":"2026-02-09","close":6620.0},{"date":"2026-02-10","close":6600.0},{"date":"2026-02-11","close":6570.0},{"date":"2026-02-12","close":7720.0},{"date":"2026-02-13","close":6470.0},{"date":"2026-02-19","close":6310.0},{"date":"2026-02-20","close":6490.0},{"date":"2026-02-23","close":6220.0},{"date":"2026-02-24","close":6300.0},{"date":"2026-02-25","close":6470.0},{"date":"2026-02-26","close":6530.0},{"date":"2026-02-27","close":6350.0},{"date":"2026-03-03","close":32900.0},{"date":"2026-03-04","close":31000.0},{"date":"2026-03-05","close":31000.0},{"date":"2026-03-06","close":31100.0},{"date":"2026-03-09","close":30150.0},{"date":"2026-03-10","close":30150.0},{"date":"2026-03-11","close":30250.0},{"date":"2026-03-12","close":29600.0},{"date":"2026-03-13","close":29800.0},{"date":"2026-03-16","close":29700.0},{"date":"2026-03-17","close":27650.0},{"date":"2026-03-18","close":28900.0},{"date":"2026-03-19","close":28400.0},{"date":"2026-03-20","close":27100.0},{"date":"2026-03-23","close":26500.0},{"date":"2026-03-24","close":26000.0},{"date":"2026-03-25","close":26400.0},{"date":"2026-03-26","close":27250.0},{"date":"2026-03-27","close":26300.0},{"date":"2026-03-30","close":25600.0},{"date":"2026-03-31","close":25950.0},{"date":"2026-04-01","close":26700.0},{"date":"2026-04-02","close":26550.0},{"date":"2026-04-03","close":26350.0},{"date":"2026-04-06","close":26500.0},{"date":"2026-04-07","close":27950.0},{"date":"2026-04-08","close":27500.0},{"date":"2026-04-09","close":27850.0},{"date":"2026-04-10","close":27800.0},{"date":"2026-04-13","close":28850.0},{"date":"2026-04-14","close":29850.0},{"date":"2026-04-15","close":29450.0},{"date":"2026-04-16","close":30400.0},{"date":"2026-04-17","close":30200.0},{"date":"2026-04-20","close":30950.0},{"date":"2026-04-21","close":31350.0},{"date":"2026-04-22","close":31250.0},{"date":"2026-04-23","close":31000.0},{"date":"2026-04-24","close":31450.0},{"date":"2026-04-27","close":31550.0},{"date":"2026-04-28","close":31650.0},{"date":"2026-04-29","close":31900.0},{"date":"2026-04-30","close":31350.0},{"date":"2026-05-04","close":31350.0},{"date":"2026-05-06","close":31350.0},{"date":"2026-05-07","close":31350.0},{"date":"2026-05-08","close":31350.0},{"date":"2026-05-11","close":31350.0},{"date":"2026-05-12","close":31350.0},{"date":"2026-05-13","close":31350.0},{"date":"2026-05-14","close":31350.0},{"date":"2026-05-15","close":31350.0},{"date":"2026-05-18","close":31350.0},{"date":"2026-05-19","close":31350.0},{"date":"2026-05-20","close":31350.0},{"date":"2026-05-21","close":31350.0},{"date":"2026-05-22","close":31350.0},{"date":"2026-05-26","close":30000.0},{"date":"2026-05-27","close":30250.0},{"date":"2026-05-28","close":29600.0},{"date":"2026-05-29","close":29550.0},{"date":"2026-06-01","close":28600.0},{"date":"2026-06-02","close":27000.0},{"date":"2026-06-04","close":23000.0},{"date":"2026-06-05","close":22750.0},{"date":"2026-06-08","close":22750.0},{"date":"2026-06-09","close":21400.0},{"date":"2026-06-10","close":23350.0},{"date":"2026-06-11","close":23350.0},{"date":"2026-06-12","close":21050.0},{"date":"2026-06-15","close":20600.0},{"date":"2026-06-16","close":19910.0},{"date":"2026-06-17","close":18880.0},{"date":"2026-06-18","close":17500.0},{"date":"2026-06-19","close":15980.0},{"date":"2026-06-22","close":15980.0},{"date":"2026-06-23","close":15500.0},{"date":"2026-06-24","close":15560.0},{"date":"2026-06-25","close":15550.0},{"date":"2026-06-26","close":15390.0},{"date":"2026-06-29","close":15160.0},{"date":"2026-06-30","close":14590.0},{"date":"2026-07-01","close":13610.0},{"date":"2026-07-02","close":13010.0},{"date":"2026-07-03","close":12900.0},{"date":"2026-07-06","close":12150.0},{"date":"2026-07-07","close":10500.0},{"date":"2026-07-08","close":10500.0},{"date":"2026-07-09","close":10390.0},{"date":"2026-07-10","close":10390.0},{"date":"2026-07-13","close":10010.0},{"date":"2026-07-14","close":9980.0},{"date":"2026-07-15","close":9950.0},{"date":"2026-07-16","close":9950.0},{"date":"2026-07-20","close":9890.0},{"date":"2026-07-21","close":6930.0},{"date":"2026-07-22","close":5350.0},{"date":"2026-07-23","close":6950.0},{"date":"2026-07-24","close":9030.0},{"date":"2026-07-27","close":11730.0},{"date":"2026-07-28","close":15240.0},{"date":"2026-07-29","close":11550.0},{"date":"2026-07-30","close":11990.0},{"date":"2026-07-31","close":10600.0},{"date":"2026-08-03","close":12000.0},{"date":"2026-08-04","close":10800.0},{"date":"2026-08-05","close":11300.0},{"date":"2026-08-06","close":10270.0},{"date":"2026-08-07","close":9500.0},{"date":"2026-08-10","close":9250.0},{"date":"2026-08-11","close":8910.0},{"date":"2026-08-12","close":8890.0},{"date":"2026-08-13","close":8360.0},{"date":"2026-08-14","close":10860.0},{"date":"2026-08-18","close":9450.0},{"date":"2026-08-19","close":9000.0},{"date":"2026-08-20","close":8900.0},{"date":"2026-08-21","close":9250.0},{"date":"2026-08-24","close":8990.0},{"date":"2026-08-25","close":9190.0},{"date":"2026-08-26","close":8610.0},{"date":"2026-08-27","close":8900.0},{"date":"2026-08-28","close":9180.0},{"date":"2026-08-31","close":8720.0},{"date":"2026-09-01","close":8700.0},{"date":"2026-09-02","close":8680.0},{"date":"2026-09-03","close":8900.0},{"date":"2026-09-04","close":9140.0},{"date":"2026-09-07","close":8700.0},{"date":"2026-09-08","close":8640.0},{"date":"2026-09-09","close":8300.0},{"date":"2026-09-10","close":7300.0},{"date":"2026-09-11","close":6950.0},{"date":"2026-09-14","close":6700.0},{"date":"2026-09-15","close":6700.0},{"date":"2026-09-16","close":6600.0},{"date":"2026-09-17","close":6250.0},{"date":"2026-09-18","close":6980.0},{"date":"2026-09-21","close":7000.0},{"date":"2026-09-22","close":6660.0},{"date":"2026-09-23","close":6110.0},{"date":"2026-09-28","close":5810.0},{"date":"2026-09-29","close":5840.0},{"date":"2026-09-30","close":5600.0},{"date":"2026-10-01","close":5800.0},{"date":"2026-10-02","close":5730.0},{"date":"2026-10-06","close":7360.0},{"date":"2026-10-07","close":6230.0},{"date":"2026-10-08","close":6150.0},{"date":"2026-10-12","close":5560.0},{"date":"2026-10-13","close":5810.0},{"date":"2026-10-14","close":6010.0},{"date":"2026-10-15","close":6850.0},{"date":"2026-10-16","close":6850.0},{"date":"2026-10-19","close":7150.0},{"date":"2026-10-20","close":4030.0},{"date":"2026-10-21","close":3195.0},{"date":"2026-10-22","close":2585.0},{"date":"2026-10-23","close":2215.0}],"chart_data":[{"date":"2024-10-23","open":7890,"high":8170,"low":7890,"close":8170,"volume":38,"rsi_14":60.45,"sma_20":7980.5,"sma_60":7913.17,"sma_120":8602.17},{"date":"2024-10-24","open":7860,"high":8120,"low":7860,"close":8040,"volume":36,"rsi_14":56.64,"sma_20":7991.5,"sma_60":7913.0,"sma_120":8583.75},{"date":"2024-10-25","open":7970,"high":7970,"low":7910,"close":7910,"volume":32,"rsi_14":51.3,"sma_20":7913.5,"sma_60":7909.83,"sma_120":8568.08},{"date":"2024-10-28","open":7860,"high":7870,"low":7860,"close":7870,"volume":2,"rsi_14":45.52,"sma_20":7913.5,"sma_60":7920.17,"sma_120":8552.42},{"date":"2024-10-29","open":7860,"high":7860,"low":7800,"close":7810,"volume":14,"rsi_14":46.81,"sma_20":7910.5,"sma_60":7914.83,"sma_120":8533.92},{"date":"2024-10-30","open":7900,"high":7900,"low":7850,"close":7860,"volume":5,"rsi_14":48.97,"sma_20":7910.0,"sma_60":7911.67,"sma_120":8512.75},{"date":"2024-10-31","open":7830,"high":8070,"low":7830,"close":7890,"volume":4,"rsi_14":49.32,"sma_20":7910.0,"sma_60":7910.17,"sma_120":8498.0},{"date":"2024-11-01","open":7950,"high":7950,"low":7810,"close":7880,"volume":996,"rsi_14":47.55,"sma_20":7911.5,"sma_60":7877.0,"sma_120":8481.42},{"date":"2024-11-04","open":7880,"high":8140,"low":7880,"close":7910,"volume":6,"rsi_14":51.82,"sma_20":7913.5,"sma_60":7872.83,"sma_120":8465.08},{"date":"2024-11-05","open":8120,"high":8120,"low":8120,"close":8120,"volume":6,"rsi_14":56.86,"sma_20":7919.5,"sma_60":7876.0,"sma_120":8450.92},{"date":"2024-11-06","open":7950,"high":8060,"low":7750,"close":7750,"volume":967,"rsi_14":42.78,"sma_20":7912.0,"sma_60":7877.67,"sma_120":8434.0},{"date":"2024-11-07","open":7890,"high":7890,"low":7780,"close":7800,"volume":62,"rsi_14":52.56,"sma_20":7907.5,"sma_60":7879.0,"sma_120":8417.5},{"date":"2024-11-08","open":7770,"high":7850,"low":7770,"close":7850,"volume":281,"rsi_14":48.61,"sma_20":7904.5,"sma_60":7887.17,"sma_120":8400.5},{"date":"2024-11-11","open":7800,"high":7920,"low":7800,"close":7920,"volume":158,"rsi_14":50.99,"sma_20":7903.0,"sma_60":7890.17,"sma_120":8385.67},{"date":"2024-11-12","open":7900,"high":7900,"low":7700,"close":7750,"volume":727,"rsi_14":35.0,"sma_20":7897.5,"sma_60":7890.17,"sma_120":8369.17},{"date":"2024-11-13","open":7750,"high":7750,"low":7430,"close":7700,"volume":477,"rsi_14":37.12,"sma_20":7887.0,"sma_60":7889.0,"sma_120":8352.67},{"date":"2024-11-14","open":7760,"high":7760,"low":7760,"close":7760,"volume":1,"rsi_14":44.0,"sma_20":7874.5,"sma_60":7894.0,"sma_120":8336.17},{"date":"2024-11-15","open":7790,"high":7790,"low":7460,"close":7690,"volume":203,"rsi_14":42.97,"sma_20":7873.0,"sma_60":7893.33,"sma_120":8320.42},{"date":"2024-11-18","open":7730,"high":7730,"low":7710,"close":7710,"volume":3,"rsi_14":45.97,"sma_20":7864.0,"sma_60":7893.17,"sma_120":8305.0},{"date":"2024-11-19","open":7510,"high":7780,"low":7510,"close":7780,"volume":49,"rsi_14":46.83,"sma_20":7858.5,"sma_60":7889.5,"sma_120":8291.0},{"date":"2024-11-20","open":7770,"high":7770,"low":7700,"close":7700,"volume":2,"rsi_14":42.75,"sma_20":7835.0,"sma_60":7885.0,"sma_120":8277.58},{"date":"2024-11-21","open":7700,"high":7700,"low":7690,"close":7690,"volume":11,"rsi_14":42.75,"sma_20":7817.5,"sma_60":7880.17,"sma_120":8263.83},{"date":"2024-11-22","open":7650,"high":7790,"low":7220,"close":7220,"volume":2292,"rsi_14":30.29,"sma_20":7783.0,"sma_60":7869.67,"sma_120":8240.67},{"date":"2024-11-25","open":7400,"high":7600,"low":7400,"close":7540,"volume":994,"rsi_14":34.41,"sma_20":7766.5,"sma_60":7869.33,"sma_120":8223.75},{"date":"2024-11-26","open":7540,"high":7570,"low":7450,"close":7450,"volume":30,"rsi_14":40.51,"sma_20":7748.5,"sma_60":7866.5,"sma_120":8207.0},{"date":"2024-11-27","open":7450,"high":7640,"low":7450,"close":7600,"volume":109,"rsi_14":44.05,"sma_20":7735.5,"sma_60":7856.5,"sma_120":8190.83},{"date":"2024-11-28","open":7600,"high":7800,"low":7600,"close":7600,"volume":13,"rsi_14":42.33,"sma_20":7721.0,"sma_60":7855.83,"sma_120":8173.17},{"date":"2024-11-29","open":7600,"high":7740,"low":7440,"close":7740,"volume":777,"rsi_14":44.71,"sma_20":7714.0,"sma_60":7855.0,"sma_120":8158.75},{"date":"2024-12-02","open":7800,"high":7800,"low":7600,"close":7690,"volume":40,"rsi_14":48.1,"sma_20":7703.0,"sma_60":7853.17,"sma_120":8137.83},{"date":"2024-12-03","open":7680,"high":7980,"low":7540,"close":7610,"volume":197,"rsi_14":47.2,"sma_20":7677.5,"sma_60":7849.67,"sma_120":8120.0},{"date":"2024-12-04","open":7610,"high":7610,"low":7500,"close":7580,"volume":28,"rsi_14":44.3,"sma_20":7669.0,"sma_60":7843.17,"sma_120":8106.5},{"date":"2024-12-05","open":7500,"high":7500,"low":7300,"close":7470,"volume":1107,"rsi_14":43.21,"sma_20":7652.5,"sma_60":7837.5,"sma_120":8090.75},{"date":"2024-12-06","open":7470,"high":7520,"low":7350,"close":7520,"volume":58,"rsi_14":44.24,"sma_20":7636.0,"sma_60":7832.5,"sma_120":8074.33},{"date":"2024-12-09","open":7490,"high":7550,"low":7210,"close":7490,"volume":44,"rsi_14":40.99,"sma_20":7614.5,"sma_60":7827.17,"sma_120":8056.75},{"date":"2024-12-10","open":7480,"high":7770,"low":7480,"close":7690,"volume":51,"rsi_14":49.71,"sma_20":7611.5,"sma_60":7825.83,"sma_120":8041.83},{"date":"2024-12-11","open":7690,"high":7890,"low":7590,"close":7890,"volume":2280,"rsi_14":55.21,"sma_20":7621.0,"sma_60":7822.5,"sma_120":8027.75},{"date":"2024-12-12","open":7600,"high":8080,"low":7520,"close":8080,"volume":1862,"rsi_14":76.22,"sma_20":7637.0,"sma_60":7825.67,"sma_120":8015.5},{"date":"2024-12-13","open":7640,"high":7640,"low":7510,"close":7540,"volume":9377,"rsi_14":50.0,"sma_20":7629.5,"sma_60":7819.67,"sma_120":7999.42},{"date":"2024-12-16","open":7500,"high":7550,"low":7400,"close":7490,"volume":752,"rsi_14":51.1,"sma_20":7618.5,"sma_60":7812.83,"sma_120":7983.0},{"date":"2024-12-17","open":7470,"high":7520,"low":7340,"close":7520,"volume":41,"rsi_14":47.65,"sma_20":7605.5,"sma_60":7808.67,"sma_120":7967.5},{"date":"2024-12-18","open":7460,"high":7490,"low":7400,"close":7460,"volume":103,"rsi_14":46.02,"sma_20":7593.5,"sma_60":7803.0,"sma_120":7954.5},{"date":"2024-12-19","open":7460,"high":7460,"low":7360,"close":7460,"volume":2361,"rsi_14":41.36,"sma_20":7582.0,"sma_60":7797.0,"sma_120":7939.5},{"date":"2024-12-20","open":7400,"high":7590,"low":7100,"close":7100,"volume":1607,"rsi_14":34.72,"sma_20":7576.0,"sma_60":7757.5,"sma_120":7922.0},{"date":"2024-12-23","open":7300,"high":7360,"low":7300,"close":7350,"volume":844,"rsi_14":43.81,"sma_20":7566.5,"sma_60":7748.83,"sma_120":7907.33},{"date":"2024-12-24","open":7350,"high":7350,"low":7220,"close":7260,"volume":6238,"rsi_14":42.59,"sma_20":7557.0,"sma_60":7738.67,"sma_120":7891.17},{"date":"2024-12-26","open":7290,"high":7390,"low":7290,"close":7380,"volume":15,"rsi_14":47.93,"sma_20":7546.0,"sma_60":7730.5,"sma_120":7880.0},{"date":"2024-12-27","open":7260,"high":7360,"low":7110,"close":7110,"volume":124,"rsi_14":41.42,"sma_20":7521.5,"sma_60":7717.5,"sma_120":7864.33},{"date":"2024-12-30","open":7200,"high":7290,"low":7170,"close":7170,"volume":5,"rsi_14":43.39,"sma_20":7493.0,"sma_60":7706.17,"sma_120":7841.83},{"date":"2025-01-02","open":7110,"high":7240,"low":7110,"close":7190,"volume":221,"rsi_14":38.84,"sma_20":7468.0,"sma_60":7694.83,"sma_120":7829.92},{"date":"2025-01-03","open":7250,"high":7250,"low":7050,"close":7050,"volume":494,"rsi_14":30.73,"sma_20":7440.0,"sma_60":7679.0,"sma_120":7816.75},{"date":"2025-01-06","open":7170,"high":7200,"low":7130,"close":7200,"volume":1610,"rsi_14":29.44,"sma_20":7421.0,"sma_60":7667.33,"sma_120":7805.75},{"date":"2025-01-07","open":7200,"high":7200,"low":7170,"close":7170,"volume":455,"rsi_14":38.65,"sma_20":7406.0,"sma_60":7655.33,"sma_120":7795.25},{"date":"2025-01-08","open":7180,"high":7290,"low":7130,"close":7130,"volume":240,"rsi_14":38.89,"sma_20":7386.5,"sma_60":7642.33,"sma_120":7792.92},{"date":"2025-01-09","open":7200,"high":8240,"low":7160,"close":7770,"volume":14910,"rsi_14":55.61,"sma_20":7400.5,"sma_60":7639.33,"sma_120":7789.67},{"date":"2025-01-10","open":7400,"high":7400,"low":7170,"close":7180,"volume":10531,"rsi_14":44.93,"sma_20":7375.0,"sma_60":7628.0,"sma_120":7782.0},{"date":"2025-01-13","open":7180,"high":7370,"low":7180,"close":7260,"volume":959,"rsi_14":46.48,"sma_20":7343.5,"sma_60":7617.17,"sma_120":7775.25},{"date":"2025-01-14","open":7240,"high":7590,"low":7150,"close":7340,"volume":916,"rsi_14":54.69,"sma_20":7306.5,"sma_60":7606.0,"sma_120":7768.25},{"date":"2025-01-15","open":7500,"high":7500,"low":7220,"close":7290,"volume":50,"rsi_14":48.73,"sma_20":7294.0,"sma_60":7598.83,"sma_120":7755.67},{"date":"2025-01-16","open":7290,"high":7300,"low":7240,"close":7280,"volume":416,"rsi_14":50.44,"sma_20":7283.5,"sma_60":7588.67,"sma_120":7750.83},{"date":"2025-01-17","open":7250,"high":7610,"low":7210,"close":7240,"volume":1141,"rsi_14":46.82,"sma_20":7269.5,"sma_60":7577.83,"sma_120":7743.67},{"date":"2025-01-20","open":7250,"high":7690,"low":7250,"close":7640,"volume":82,"rsi_14":61.37,"sma_20":7278.5,"sma_60":7569.0,"sma_120":7741.08},{"date":"2025-01-21","open":7500,"high":7500,"low":7310,"close":7380,"volume":336,"rsi_14":54.15,"sma_20":7274.5,"sma_60":7558.0,"sma_120":7735.5},{"date":"2025-01-22","open":7280,"high":7360,"low":7280,"close":7280,"volume":377,"rsi_14":51.72,"sma_20":7283.5,"sma_60":7547.5,"sma_120":7728.67},{"date":"2025-01-23","open":7350,"high":7380,"low":7010,"close":7090,"volume":2021,"rsi_14":50.75,"sma_20":7270.5,"sma_60":7534.5,"sma_120":7727.33},{"date":"2025-01-24","open":7150,"high":7240,"low":7150,"close":7160,"volume":1706,"rsi_14":49.22,"sma_20":7265.5,"sma_60":7523.67,"sma_120":7719.25},{"date":"2025-01-31","open":7170,"high":7230,"low":7170,"close":7230,"volume":504,"rsi_14":51.15,"sma_20":7258.0,"sma_60":7513.17,"sma_120":7712.42},{"date":"2025-02-03","open":7230,"high":7230,"low":7160,"close":7200,"volume":105,"rsi_14":51.34,"sma_20":7262.5,"sma_60":7501.67,"sma_120":7705.92},{"date":"2025-02-04","open":7200,"high":7270,"low":7150,"close":7250,"volume":1025,"rsi_14":37.13,"sma_20":7266.5,"sma_60":7491.17,"sma_120":7684.08},{"date":"2025-02-05","open":7250,"high":7360,"low":7190,"close":7350,"volume":282,"rsi_14":55.56,"sma_20":7274.5,"sma_60":7481.83,"sma_120":7677.33},{"date":"2025-02-06","open":7350,"high":7500,"low":7300,"close":7490,"volume":251,"rsi_14":57.23,"sma_20":7296.5,"sma_60":7471.33,"sma_120":7673.67},{"date":"2025-02-07","open":7490,"high":7640,"low":7390,"close":7610,"volume":502,"rsi_14":58.28,"sma_20":7317.0,"sma_60":7469.0,"sma_120":7673.33},{"date":"2025-02-10","open":7580,"high":7580,"low":7350,"close":7410,"volume":363,"rsi_14":53.37,"sma_20":7329.0,"sma_60":7462.5,"sma_120":7670.75},{"date":"2025-02-11","open":7430,"high":7430,"low":7290,"close":7290,"volume":266,"rsi_14":50.26,"sma_20":7337.0,"sma_60":7453.17,"sma_120":7670.17},{"date":"2025-02-12","open":7230,"high":7450,"low":7230,"close":7450,"volume":97,"rsi_14":55.22,"sma_20":7321.0,"sma_60":7445.33,"sma_120":7667.75},{"date":"2025-02-13","open":7330,"high":7890,"low":7250,"close":7740,"volume":792,"rsi_14":52.63,"sma_20":7349.0,"sma_60":7445.17,"sma_120":7667.67},{"date":"2025-02-14","open":7650,"high":7650,"low":7400,"close":7430,"volume":239,"rsi_14":51.28,"sma_20":7357.5,"sma_60":7440.67,"sma_120":7664.83},{"date":"2025-02-17","open":7430,"high":7660,"low":7250,"close":7660,"volume":1285,"rsi_14":59.13,"sma_20":7373.5,"sma_60":7439.0,"sma_120":7666.5},{"date":"2025-02-18","open":7350,"high":7350,"low":7230,"close":7230,"volume":2986,"rsi_14":53.02,"sma_20":7370.5,"sma_60":7431.33,"sma_120":7662.33},{"date":"2025-02-19","open":7190,"high":7230,"low":6230,"close":7100,"volume":1897,"rsi_14":48.74,"sma_20":7361.5,"sma_60":7421.17,"sma_120":7657.17},{"date":"2025-02-20","open":7100,"high":7240,"low":7000,"close":7000,"volume":1519,"rsi_14":45.23,"sma_20":7349.5,"sma_60":7408.17,"sma_120":7648.83},{"date":"2025-02-21","open":7050,"high":7110,"low":6830,"close":7000,"volume":2565,"rsi_14":45.8,"sma_20":7317.5,"sma_60":7396.5,"sma_120":7640.75},{"date":"2025-02-24","open":7020,"high":7110,"low":6860,"close":6910,"volume":119,"rsi_14":42.98,"sma_20":7294.0,"sma_60":7383.5,"sma_120":7631.83},{"date":"2025-02-25","open":7080,"high":7080,"low":6920,"close":6920,"volume":204,"rsi_14":40.77,"sma_20":7276.0,"sma_60":7378.5,"sma_120":7624.08},{"date":"2025-02-26","open":7050,"high":7200,"low":6890,"close":6970,"volume":1896,"rsi_14":38.39,"sma_20":7270.0,"sma_60":7369.0,"sma_120":7619.17},{"date":"2025-02-27","open":7090,"high":7100,"low":7090,"close":7100,"volume":1305,"rsi_14":38.67,"sma_20":7267.0,"sma_60":7363.17,"sma_120":7614.83},{"date":"2025-02-28","open":7010,"high":7080,"low":7010,"close":7080,"volume":317,"rsi_14":42.03,"sma_20":7259.5,"sma_60":7354.5,"sma_120":7605.5},{"date":"2025-03-04","open":7210,"high":7210,"low":6760,"close":6950,"volume":681,"rsi_14":41.83,"sma_20":7247.0,"sma_60":7343.67,"sma_120":7599.75},{"date":"2025-03-05","open":7000,"high":7090,"low":7000,"close":7090,"volume":585,"rsi_14":41.26,"sma_20":7239.0,"sma_60":7332.83,"sma_120":7593.92},{"date":"2025-03-06","open":7180,"high":7180,"low":6820,"close":6830,"volume":731,"rsi_14":27.59,"sma_20":7213.0,"sma_60":7318.5,"sma_120":7585.83},{"date":"2025-03-07","open":7050,"high":7050,"low":6830,"close":6830,"volume":492,"rsi_14":32.56,"sma_20":7180.0,"sma_60":7305.5,"sma_120":7577.58},{"date":"2025-03-10","open":7050,"high":7180,"low":7050,"close":7160,"volume":215,"rsi_14":36.26,"sma_20":7157.5,"sma_60":7298.5,"sma_120":7570.83},{"date":"2025-03-11","open":7160,"high":7160,"low":7000,"close":7020,"volume":176,"rsi_14":43.14,"sma_20":7138.0,"sma_60":7291.0,"sma_120":7564.25},{"date":"2025-03-12","open":7090,"high":7150,"low":7050,"close":7150,"volume":105,"rsi_14":51.63,"sma_20":7131.0,"sma_60":7284.83,"sma_120":7558.67},{"date":"2025-03-13","open":7190,"high":7500,"low":7190,"close":7460,"volume":197,"rsi_14":63.22,"sma_20":7131.5,"sma_60":7284.33,"sma_120":7555.75},{"date":"2025-03-14","open":7380,"high":7380,"low":7380,"close":7380,"volume":1,"rsi_14":60.44,"sma_20":7113.5,"sma_60":7279.17,"sma_120":7552.5},{"date":"2025-03-17","open":7480,"high":7480,"low":7400,"close":7400,"volume":2,"rsi_14":64.0,"sma_20":7112.0,"sma_60":7271.0,"sma_120":7546.75},{"date":"2025-03-18","open":7360,"high":7360,"low":6900,"close":7100,"volume":238,"rsi_14":54.41,"sma_20":7084.0,"sma_60":7254.67,"sma_120":7540.17},{"date":"2025-03-19","open":7070,"high":7070,"low":6620,"close":6850,"volume":1409,"rsi_14":47.32,"sma_20":7065.0,"sma_60":7243.17,"sma_120":7531.42},{"date":"2025-03-20","open":7130,"high":7130,"low":6960,"close":6960,"volume":262,"rsi_14":46.85,"sma_20":7058.0,"sma_60":7234.33,"sma_120":7523.58},{"date":"2025-03-21","open":7050,"high":7600,"low":7050,"close":7400,"volume":2621,"rsi_14":56.06,"sma_20":7078.0,"sma_60":7232.33,"sma_120":7520.5},{"date":"2025-03-24","open":7050,"high":7050,"low":7010,"close":7040,"volume":1416,"rsi_14":51.57,"sma_20":7080.0,"sma_60":7225.33,"sma_120":7514.17},{"date":"2025-03-25","open":7050,"high":7050,"low":6930,"close":6930,"volume":3475,"rsi_14":47.18,"sma_20":7081.0,"sma_60":7216.5,"sma_120":7506.75},{"date":"2025-03-26","open":7000,"high":7050,"low":6950,"close":6960,"volume":1224,"rsi_14":52.49,"sma_20":7083.0,"sma_60":7214.17,"sma_120":7485.83},{"date":"2025-03-27","open":7010,"high":7620,"low":7010,"close":7600,"volume":330,"rsi_14":61.85,"sma_20":7114.5,"sma_60":7218.33,"sma_120":7483.58},{"date":"2025-03-28","open":7380,"high":8150,"low":7040,"close":8080,"volume":4120,"rsi_14":63.53,"sma_20":7163.5,"sma_60":7232.0,"sma_120":7485.33},{"date":"2025-03-31","open":7110,"high":7110,"low":6900,"close":6900,"volume":2899,"rsi_14":48.65,"sma_20":7154.5,"sma_60":7224.0,"sma_120":7477.25},{"date":"2025-04-01","open":6850,"high":7000,"low":6850,"close":6980,"volume":766,"rsi_14":48.06,"sma_20":7156.0,"sma_60":7221.83,"sma_120":7469.67},{"date":"2025-04-02","open":6970,"high":6970,"low":6760,"close":6760,"volume":1219,"rsi_14":41.86,"sma_20":7139.5,"sma_60":7215.0,"sma_120":7460.58},{"date":"2025-04-03","open":6790,"high":7030,"low":6610,"close":6950,"volume":1064,"rsi_14":45.12,"sma_20":7145.5,"sma_60":7211.0,"sma_120":7452.92},{"date":"2025-04-04","open":6960,"high":6960,"low":6710,"close":6940,"volume":231,"rsi_14":44.77,"sma_20":7151.0,"sma_60":7209.17,"sma_120":7444.08},{"date":"2025-04-07","open":6810,"high":7200,"low":6690,"close":7130,"volume":845,"rsi_14":50.35,"sma_20":7149.5,"sma_60":7208.0,"sma_120":7437.67},{"date":"2025-04-08","open":7130,"high":7220,"low":6850,"close":7220,"volume":1932,"rsi_14":54.48,"sma_20":7159.5,"sma_60":7208.83,"sma_120":7432.08},{"date":"2025-04-09","open":6900,"high":7100,"low":6670,"close":7090,"volume":5296,"rsi_14":51.57,"sma_20":7156.5,"sma_60":7208.17,"sma_120":7425.25},{"date":"2025-04-10","open":6850,"high":6850,"low":6680,"close":6710,"volume":3776,"rsi_14":41.56,"sma_20":7119.0,"sma_60":7190.5,"sma_120":7414.92},{"date":"2025-04-11","open":6600,"high":6700,"low":6510,"close":6510,"volume":1280,"rsi_14":43.26,"sma_20":7075.5,"sma_60":7179.33,"sma_120":7403.67},{"date":"2025-04-14","open":6890,"high":6890,"low":6440,"close":6480,"volume":2341,"rsi_14":44.16,"sma_20":7029.5,"sma_60":7166.33,"sma_120":7391.75},{"date":"2025-04-15","open":6470,"high":6670,"low":6450,"close":6570,"volume":1335,"rsi_14":45.01,"sma_20":7003.0,"sma_60":7153.5,"sma_120":7379.75},{"date":"2025-04-16","open":6580,"high":6850,"low":6580,"close":6700,"volume":1986,"rsi_14":36.76,"sma_20":6995.5,"sma_60":7143.67,"sma_120":7371.25},{"date":"2025-04-17","open":6600,"high":6850,"low":6600,"close":6760,"volume":6532,"rsi_14":27.85,"sma_20":6985.5,"sma_60":7135.0,"sma_120":7361.83},{"date":"2025-04-18","open":6770,"high":7060,"low":6700,"close":6700,"volume":45645,"rsi_14":44.62,"sma_20":6950.5,"sma_60":7126.0,"sma_120":7351.92},{"date":"2025-04-21","open":7180,"high":7750,"low":6910,"close":6930,"volume":72055,"rsi_14":48.76,"sma_20":6945.0,"sma_60":7114.17,"sma_120":7341.58},{"date":"2025-04-22","open":7100,"high":7100,"low":6760,"close":6890,"volume":11052,"rsi_14":53.55,"sma_20":6943.0,"sma_60":7106.0,"sma_120":7332.0},{"date":"2025-04-23","open":7050,"high":7050,"low":6890,"close":6940,"volume":6611,"rsi_14":49.7,"sma_20":6942.0,"sma_60":7100.33,"sma_120":7323.92},{"date":"2025-04-24","open":6940,"high":6940,"low":6850,"close":6880,"volume":2461,"rsi_14":48.28,"sma_20":6906.0,"sma_60":7096.83,"sma_120":7315.67},{"date":"2025-04-25","open":6960,"high":7080,"low":6960,"close":7080,"volume":1875,"rsi_14":48.57,"sma_20":6856.0,"sma_60":7095.5,"sma_120":7309.58},{"date":"2025-04-28","open":7150,"high":7280,"low":6950,"close":6950,"volume":3779,"rsi_14":42.46,"sma_20":6858.5,"sma_60":7090.83,"sma_120":7302.0},{"date":"2025-04-29","open":7150,"high":7750,"low":7030,"close":7350,"volume":9912,"rsi_14":56.31,"sma_20":6877.0,"sma_60":7093.33,"sma_120":7297.5},{"date":"2025-04-30","open":7240,"high":7290,"low":7070,"close":7280,"volume":1471,"rsi_14":66.29,"sma_20":6903.0,"sma_60":7093.83,"sma_120":7292.5},{"date":"2025-05-02","open":7100,"high":7440,"low":7100,"close":7110,"volume":955,"rsi_14":67.44,"sma_20":6911.0,"sma_60":7089.83,"sma_120":7285.83},{"date":"2025-05-07","open":7230,"high":7450,"low":7230,"close":7340,"volume":114,"rsi_14":72.4,"sma_20":6931.0,"sma_60":7087.33,"sma_120":7279.33},{"date":"2025-05-08","open":7210,"high":7480,"low":7210,"close":7350,"volume":516,"rsi_14":71.2,"sma_20":6942.0,"sma_60":7083.0,"sma_120":7276.0},{"date":"2025-05-09","open":7350,"high":7350,"low":7220,"close":7220,"volume":764,"rsi_14":64.13,"sma_20":6942.0,"sma_60":7079.83,"sma_120":7271.17},{"date":"2025-05-12","open":7110,"high":7270,"low":7110,"close":7170,"volume":988,"rsi_14":61.2,"sma_20":6946.0,"sma_60":7077.83,"sma_120":7265.5},{"date":"2025-05-13","open":7210,"high":7290,"low":7210,"close":7290,"volume":50,"rsi_14":65.61,"sma_20":6975.0,"sma_60":7075.17,"sma_120":7260.25},{"date":"2025-05-14","open":7390,"high":7390,"low":7160,"close":7370,"volume":918,"rsi_14":62.64,"sma_20":7018.0,"sma_60":7069.0,"sma_120":7257.08},{"date":"2025-05-15","open":7280,"high":7280,"low":7220,"close":7260,"volume":626,"rsi_14":60.22,"sma_20":7057.0,"sma_60":7066.17,"sma_120":7253.42},{"date":"2025-05-16","open":7300,"high":7300,"low":7300,"close":7300,"volume":1,"rsi_14":60.0,"sma_20":7093.5,"sma_60":7060.17,"sma_120":7249.58},{"date":"2025-05-19","open":7200,"high":7290,"low":7110,"close":7150,"volume":143,"rsi_14":57.14,"sma_20":7116.0,"sma_60":7058.83,"sma_120":7245.08},{"date":"2025-05-20","open":7250,"high":7250,"low":7040,"close":7100,"volume":401,"rsi_14":50.57,"sma_20":7133.0,"sma_60":7058.83,"sma_120":7240.0},{"date":"2025-05-21","open":7250,"high":7250,"low":7080,"close":7090,"volume":244,"rsi_14":54.32,"sma_20":7152.5,"sma_60":7060.33,"sma_120":7234.25},{"date":"2025-05-22","open":7400,"high":7400,"low":6980,"close":6980,"volume":2137,"rsi_14":36.09,"sma_20":7155.0,"sma_60":7060.0,"sma_120":7228.25},{"date":"2025-05-23","open":7050,"high":7100,"low":7050,"close":7050,"volume":3291,"rsi_14":41.35,"sma_20":7163.0,"sma_60":7062.33,"sma_120":7222.92},{"date":"2025-05-26","open":7050,"high":7160,"low":7050,"close":7070,"volume":149,"rsi_14":48.31,"sma_20":7169.5,"sma_60":7064.83,"sma_120":7221.67},{"date":"2025-05-27","open":7270,"high":7270,"low":7150,"close":7270,"volume":1411,"rsi_14":46.96,"sma_20":7189.0,"sma_60":7069.83,"sma_120":7219.42},{"date":"2025-05-28","open":7170,"high":7420,"low":7170,"close":7200,"volume":378,"rsi_14":43.8,"sma_20":7195.0,"sma_60":7071.5,"sma_120":7217.33},{"date":"2025-05-29","open":7320,"high":7320,"low":7210,"close":7230,"volume":338,"rsi_14":50.45,"sma_20":7209.0,"sma_60":7074.0,"sma_120":7214.25},{"date":"2025-05-30","open":7230,"high":7300,"low":7060,"close":7060,"volume":805,"rsi_14":45.53,"sma_20":7194.5,"sma_60":7075.83,"sma_120":7209.75},{"date":"2025-06-02","open":7100,"high":7470,"low":7100,"close":7110,"volume":147,"rsi_14":42.24,"sma_20":7186.0,"sma_60":7076.17,"sma_120":7204.5},{"date":"2025-06-04","open":7250,"high":7250,"low":7200,"close":7200,"volume":634,"rsi_14":42.74,"sma_20":7190.5,"sma_60":7082.33,"sma_120":7200.42},{"date":"2025-06-05","open":7340,"high":7560,"low":7340,"close":7560,"volume":302,"rsi_14":60.56,"sma_20":7201.5,"sma_60":7094.5,"sma_120":7200.0},{"date":"2025-06-09","open":7790,"high":7790,"low":7510,"close":7680,"volume":277,"rsi_14":62.67,"sma_20":7218.0,"sma_60":7103.17,"sma_120":7200.83},{"date":"2025-06-10","open":7670,"high":7670,"low":7370,"close":7550,"volume":233,"rsi_14":63.51,"sma_20":7234.5,"sma_60":7112.0,"sma_120":7201.5},{"date":"2025-06-11","open":7700,"high":7700,"low":7430,"close":7620,"volume":15,"rsi_14":67.33,"sma_20":7257.0,"sma_60":7119.83,"sma_120":7202.33},{"date":"2025-06-12","open":7620,"high":7780,"low":7450,"close":7780,"volume":198,"rsi_14":70.91,"sma_20":7281.5,"sma_60":7125.17,"sma_120":7204.75},{"date":"2025-06-13","open":7780,"high":7780,"low":7670,"close":7750,"volume":276,"rsi_14":74.52,"sma_20":7300.5,"sma_60":7131.33,"sma_120":7205.25},{"date":"2025-06-16","open":7800,"high":7900,"low":7510,"close":7900,"volume":234,"rsi_14":75.76,"sma_20":7332.5,"sma_60":7139.67,"sma_120":7205.33},{"date":"2025-06-17","open":7810,"high":7810,"low":7540,"close":7540,"volume":1204,"rsi_14":61.81,"sma_20":7344.5,"sma_60":7147.0,"sma_120":7200.83},{"date":"2025-06-18","open":7530,"high":7530,"low":7150,"close":7150,"volume":2729,"rsi_14":47.25,"sma_20":7344.5,"sma_60":7152.0,"sma_120":7197.58},{"date":"2025-06-19","open":7230,"high":7280,"low":7200,"close":7260,"volume":2296,"rsi_14":51.35,"sma_20":7352.5,"sma_60":7157.0,"sma_120":7195.67},{"date":"2025-06-20","open":7260,"high":7610,"low":7210,"close":7570,"volume":995,"rsi_14":56.8,"sma_20":7376.5,"sma_60":7159.83,"sma_120":7196.08},{"date":"2025-06-23","open":7700,"high":7770,"low":7470,"close":7760,"volume":590,"rsi_14":63.89,"sma_20":7415.5,"sma_60":7171.83,"sma_120":7198.58},{"date":"2025-06-24","open":7750,"high":7750,"low":7420,"close":7420,"volume":407,"rsi_14":55.52,"sma_20":7434.0,"sma_60":7180.0,"sma_120":7198.25},{"date":"2025-06-25","open":7300,"high":7420,"low":7300,"close":7400,"volume":403,"rsi_14":53.65,"sma_20":7450.5,"sma_60":7187.33,"sma_120":7200.75},{"date":"2025-06-26","open":7290,"high":7400,"low":7220,"close":7220,"volume":424,"rsi_14":43.36,"sma_20":7448.0,"sma_60":7181.0,"sma_120":7199.67},{"date":"2025-06-27","open":7230,"high":7400,"low":7230,"close":7380,"volume":468,"rsi_14":44.23,"sma_20":7457.0,"sma_60":7169.33,"sma_120":7200.67},{"date":"2025-06-30","open":7370,"high":8000,"low":7250,"close":7790,"volume":945,"rsi_14":54.17,"sma_20":7485.0,"sma_60":7184.17,"sma_120":7204.08},{"date":"2025-07-01","open":7770,"high":7770,"low":7280,"close":7280,"volume":1178,"rsi_14":44.88,"sma_20":7496.0,"sma_60":7189.17,"sma_120":7205.5},{"date":"2025-07-02","open":7300,"high":7370,"low":7230,"close":7360,"volume":9721,"rsi_14":43.52,"sma_20":7508.5,"sma_60":7199.17,"sma_120":7207.08},{"date":"2025-07-03","open":7360,"high":7360,"low":7240,"close":7360,"volume":7188,"rsi_14":43.93,"sma_20":7516.5,"sma_60":7206.0,"sma_120":7208.5},{"date":"2025-07-04","open":7260,"high":7360,"low":7260,"close":7260,"volume":6290,"rsi_14":39.87,"sma_20":7501.5,"sma_60":7211.33,"sma_120":7210.25},{"date":"2025-07-07","open":7260,"high":7410,"low":7250,"close":7250,"volume":561,"rsi_14":44.84,"sma_20":7480.0,"sma_60":7213.33,"sma_120":7210.67},{"date":"2025-07-08","open":7250,"high":7340,"low":7190,"close":7190,"volume":170,"rsi_14":50.81,"sma_20":7462.0,"sma_60":7212.83,"sma_120":7210.83},{"date":"2025-07-09","open":7200,"high":7320,"low":7200,"close":7240,"volume":92,"rsi_14":49.59,"sma_20":7443.0,"sma_60":7215.33,"sma_120":7211.75},{"date":"2025-07-10","open":7250,"high":7320,"low":7130,"close":7130,"volume":2508,"rsi_14":40.09,"sma_20":7410.5,"sma_60":7222.33,"sma_120":7206.42},{"date":"2025-07-11","open":7260,"high":7400,"low":7260,"close":7360,"volume":177,"rsi_14":41.15,"sma_20":7391.0,"sma_60":7236.5,"sma_120":7207.92},{"date":"2025-07-14","open":7360,"high":7360,"low":7210,"close":7340,"volume":878,"rsi_14":47.94,"sma_20":7363.0,"sma_60":7250.83,"sma_120":7208.58},{"date":"2025-07-15","open":7330,"high":7330,"low":7010,"close":7070,"volume":3718,"rsi_14":42.47,"sma_20":7339.5,"sma_60":7259.17,"sma_120":7206.33},{"date":"2025-07-16","open":7210,"high":7210,"low":7000,"close":7020,"volume":1244,"rsi_14":45.15,"sma_20":7333.0,"sma_60":7264.5,"sma_120":7204.08},{"date":"2025-07-17","open":7210,"high":7740,"low":7110,"close":7110,"volume":2000,"rsi_14":43.22,"sma_20":7325.5,"sma_60":7270.33,"sma_120":7202.67},{"date":"2025-07-18","open":7250,"high":7400,"low":7240,"close":7240,"volume":153,"rsi_14":33.92,"sma_20":7309.0,"sma_60":7279.33,"sma_120":7202.67},{"date":"2025-07-21","open":7260,"high":7380,"low":6710,"close":7260,"volume":1708,"rsi_14":49.18,"sma_20":7284.0,"sma_60":7284.83,"sma_120":7199.5},{"date":"2025-07-22","open":7300,"high":7350,"low":7170,"close":7170,"volume":879,"rsi_14":42.28,"sma_20":7271.5,"sma_60":7289.5,"sma_120":7197.75},{"date":"2025-07-23","open":7300,"high":7350,"low":7180,"close":7200,"volume":132,"rsi_14":43.65,"sma_20":7261.5,"sma_60":7293.83,"sma_120":7197.08},{"date":"2025-07-24","open":7300,"high":7360,"low":7100,"close":7100,"volume":454,"rsi_14":43.65,"sma_20":7255.5,"sma_60":7297.5,"sma_120":7197.17},{"date":"2025-07-25","open":7300,"high":7390,"low":7250,"close":7350,"volume":172,"rsi_14":53.33,"sma_20":7254.0,"sma_60":7302.0,"sma_120":7198.75},{"date":"2025-07-28","open":7350,"high":7350,"low":7150,"close":7150,"volume":83,"rsi_14":48.78,"sma_20":7222.0,"sma_60":7305.33,"sma_120":7198.08},{"date":"2025-07-29","open":7300,"high":7310,"low":7150,"close":7150,"volume":306,"rsi_14":47.17,"sma_20":7215.5,"sma_60":7302.0,"sma_120":7197.67},{"date":"2025-07-30","open":7350,"high":7400,"low":7160,"close":7200,"volume":171,"rsi_14":52.29,"sma_20":7207.5,"sma_60":7300.67,"sma_120":7197.25},{"date":"2025-07-31","open":7220,"high":7350,"low":6520,"close":6620,"volume":3401,"rsi_14":30.32,"sma_20":7170.5,"sma_60":7292.5,"sma_120":7191.17},{"date":"2025-08-01","open":8100,"high":8100,"low":7120,"close":7190,"volume":31515,"rsi_14":46.91,"sma_20":7167.0,"sma_60":7290.0,"sma_120":7188.67},{"date":"2025-08-04","open":7260,"high":7400,"low":7260,"close":7380,"volume":3459,"rsi_14":56.6,"sma_20":7173.5,"sma_60":7290.5,"sma_120":7186.75},{"date":"2025-08-05","open":7490,"high":7490,"low":7260,"close":7380,"volume":2771,"rsi_14":57.83,"sma_20":7183.0,"sma_60":7293.17,"sma_120":7186.5},{"date":"2025-08-06","open":7460,"high":7460,"low":7300,"close":7360,"volume":936,"rsi_14":55.61,"sma_20":7189.0,"sma_60":7296.33,"sma_120":7187.08},{"date":"2025-08-07","open":7300,"high":7350,"low":7250,"close":7280,"volume":460,"rsi_14":50.92,"sma_20":7196.5,"sma_60":7296.17,"sma_120":7185.67},{"date":"2025-08-08","open":7300,"high":7360,"low":7240,"close":7240,"volume":1320,"rsi_14":49.55,"sma_20":7190.5,"sma_60":7294.0,"sma_120":7181.5},{"date":"2025-08-11","open":7320,"high":7320,"low":7170,"close":7170,"volume":541,"rsi_14":50.0,"sma_20":7182.0,"sma_60":7292.5,"sma_120":7179.33},{"date":"2025-08-12","open":7300,"high":7300,"low":7190,"close":7200,"volume":233,"rsi_14":50.0,"sma_20":7188.5,"sma_60":7290.83,"sma_120":7175.5},{"date":"2025-08-13","open":7300,"high":7350,"low":7160,"close":7160,"volume":706,"rsi_14":51.42,"sma_20":7195.5,"sma_60":7291.0,"sma_120":7174.92},{"date":"2025-08-14","open":7350,"high":7350,"low":7230,"close":7230,"volume":35,"rsi_14":46.91,"sma_20":7201.5,"sma_60":7293.17,"sma_120":7176.0},{"date":"2025-08-18","open":7230,"high":7230,"low":7230,"close":7230,"volume":0,"rsi_14":52.3,"sma_20":7201.0,"sma_60":7295.5,"sma_120":7177.92},{"date":"2025-08-19","open":7230,"high":7230,"low":7230,"close":7230,"volume":0,"rsi_14":52.3,"sma_20":7199.5,"sma_60":7299.67,"sma_120":7179.83},{"date":"2025-08-20","open":7230,"high":7230,"low":7230,"close":7230,"volume":0,"rsi_14":50.89,"sma_20":7202.5,"sma_60":7302.67,"sma_120":7182.5},{"date":"2025-08-21","open":7230,"high":7230,"low":7230,"close":7230,"volume":0,"rsi_14":77.48,"sma_20":7204.0,"sma_60":7305.33,"sma_120":7185.08},{"date":"2025-08-22","open":7830,"high":7830,"low":6750,"close":7800,"volume":6536,"rsi_14":77.48,"sma_20":7239.0,"sma_60":7314.17,"sma_120":7192.0},{"date":"2025-08-25","open":6980,"high":7100,"low":6910,"close":6910,"volume":8179,"rsi_14":37.02,"sma_20":7217.0,"sma_60":7309.33,"sma_120":7190.42},{"date":"2025-08-26","open":6910,"high":6910,"low":6600,"close":6650,"volume":7155,"rsi_14":32.37,"sma_20":7192.0,"sma_60":7299.67,"sma_120":7186.83},{"date":"2025-08-27","open":6650,"high":6650,"low":6520,"close":6540,"volume":1449,"rsi_14":31.02,"sma_20":7161.5,"sma_60":7291.0,"sma_120":7183.42},{"date":"2025-08-28","open":6550,"high":6550,"low":6510,"close":6530,"volume":396,"rsi_14":32.06,"sma_20":7128.0,"sma_60":7281.33,"sma_120":7178.75},{"date":"2025-08-29","open":6500,"high":6770,"low":6480,"close":6740,"volume":1692,"rsi_14":38.94,"sma_20":7134.0,"sma_60":7273.67,"sma_120":7178.0},{"date":"2025-09-01","open":6660,"high":6660,"low":5520,"close":6580,"volume":2428,"rsi_14":37.45,"sma_20":7103.5,"sma_60":7257.33,"sma_120":7175.92},{"date":"2025-09-02","open":6430,"high":6500,"low":6200,"close":6390,"volume":2178,"rsi_14":33.86,"sma_20":7054.0,"sma_60":7235.83,"sma_120":7169.5},{"date":"2025-09-03","open":6390,"high":6560,"low":6020,"close":6400,"volume":1546,"rsi_14":34.68,"sma_20":7005.0,"sma_60":7216.67,"sma_120":7164.33},{"date":"2025-09-04","open":6390,"high":6570,"low":6200,"close":6250,"volume":2068,"rsi_14":30.86,"sma_20":6949.5,"sma_60":7193.83,"sma_120":7156.83},{"date":"2025-09-05","open":6300,"high":6380,"low":6150,"close":6150,"volume":1401,"rsi_14":29.7,"sma_20":6893.0,"sma_60":7166.67,"sma_120":7145.92},{"date":"2025-09-08","open":6200,"high":6560,"low":6200,"close":6410,"volume":956,"rsi_14":35.96,"sma_20":6851.5,"sma_60":7144.33,"sma_120":7137.83},{"date":"2025-09-09","open":6410,"high":6410,"low":6190,"close":6300,"volume":928,"rsi_14":34.65,"sma_20":6808.0,"sma_60":7117.67,"sma_120":7128.67},{"date":"2025-09-10","open":6300,"high":6590,"low":6210,"close":6590,"volume":258,"rsi_14":40.36,"sma_20":6777.5,"sma_60":7101.83,"sma_120":7124.42},{"date":"2025-09-11","open":6300,"high":6330,"low":6240,"close":6290,"volume":1142,"rsi_14":25.25,"sma_20":6734.0,"sma_60":7087.5,"sma_120":7119.75},{"date":"2025-09-12","open":6300,"high":6380,"low":6260,"close":6340,"volume":1068,"rsi_14":37.1,"sma_20":6689.5,"sma_60":7072.17,"sma_120":7114.58},{"date":"2025-09-15","open":6340,"high":6590,"low":6230,"close":6400,"volume":1498,"rsi_14":43.78,"sma_20":6648.0,"sma_60":7052.67,"sma_120":7106.25},{"date":"2025-09-16","open":6450,"high":6980,"low":6400,"close":6750,"volume":2329,"rsi_14":54.67,"sma_20":6624.0,"sma_60":7035.83,"sma_120":7103.83},{"date":"2025-09-17","open":6350,"high":6440,"low":6280,"close":6280,"volume":8573,"rsi_14":45.39,"sma_20":6576.5,"sma_60":7016.83,"sma_120":7098.42},{"date":"2025-09-18","open":6320,"high":6320,"low":6220,"close":6230,"volume":336,"rsi_14":40.0,"sma_20":6526.5,"sma_60":6997.33,"sma_120":7092.33},{"date":"2025-09-19","open":6230,"high":6230,"low":5910,"close":5950,"volume":1626,"rsi_14":38.2,"sma_20":6434.0,"sma_60":6976.17,"sma_120":7078.58},{"date":"2025-09-22","open":6020,"high":6190,"low":6000,"close":6080,"volume":2327,"rsi_14":44.06,"sma_20":6392.5,"sma_60":6954.5,"sma_120":7061.92},{"date":"2025-09-23","open":5950,"high":6100,"low":5820,"close":5820,"volume":1092,"rsi_14":39.86,"sma_20":6351.0,"sma_60":6921.67,"sma_120":7052.92},{"date":"2025-09-24","open":5860,"high":6290,"low":5860,"close":6290,"volume":2832,"rsi_14":50.63,"sma_20":6338.5,"sma_60":6905.17,"sma_120":7047.17},{"date":"2025-09-25","open":6270,"high":6270,"low":6090,"close":6090,"volume":2302,"rsi_14":49.09,"sma_20":6316.5,"sma_60":6884.0,"sma_120":7041.58},{"date":"2025-09-26","open":6060,"high":6090,"low":5930,"close":6090,"volume":162,"rsi_14":44.7,"sma_20":6284.0,"sma_60":6862.83,"sma_120":7034.42},{"date":"2025-09-29","open":6300,"high":6570,"low":6240,"close":6550,"volume":8844,"rsi_14":53.71,"sma_20":6282.5,"sma_60":6851.0,"sma_120":7031.17},{"date":"2025-09-30","open":6340,"high":6450,"low":6240,"close":6330,"volume":7332,"rsi_14":46.06,"sma_20":6279.5,"sma_60":6835.67,"sma_120":7024.5},{"date":"2025-10-01","open":6560,"high":6560,"low":6270,"close":6460,"volume":10902,"rsi_14":52.72,"sma_20":6282.5,"sma_60":6823.5,"sma_120":7018.17},{"date":"2025-10-02","open":6460,"high":6560,"low":6430,"close":6430,"volume":44,"rsi_14":51.45,"sma_20":6291.5,"sma_60":6810.0,"sma_120":7012.67},{"date":"2025-10-10","open":6280,"high":6440,"low":6120,"close":6330,"volume":1452,"rsi_14":48.89,"sma_20":6300.5,"sma_60":6796.67,"sma_120":7009.5},{"date":"2025-10-13","open":6300,"high":6300,"low":6140,"close":6140,"volume":12,"rsi_14":39.8,"sma_20":6287.0,"sma_60":6776.33,"sma_120":7006.42},{"date":"2025-10-14","open":6140,"high":6300,"low":6140,"close":6280,"volume":177,"rsi_14":50.0,"sma_20":6286.0,"sma_60":6758.67,"sma_120":7004.75},{"date":"2025-10-15","open":6400,"high":6400,"low":6320,"close":6350,"volume":248,"rsi_14":52.24,"sma_20":6274.0,"sma_60":6746.67,"sma_120":7002.92},{"date":"2025-10-16","open":6300,"high":6350,"low":6150,"close":6350,"volume":456,"rsi_14":58.33,"sma_20":6277.0,"sma_60":6735.5,"sma_120":7000.0},{"date":"2025-10-17","open":6410,"high":6410,"low":6200,"close":6310,"volume":1753,"rsi_14":54.98,"sma_20":6275.5,"sma_60":6722.17,"sma_120":6996.25},{"date":"2025-10-20","open":6310,"high":6350,"low":6170,"close":6170,"volume":3418,"rsi_14":57.99,"sma_20":6264.0,"sma_60":6704.33,"sma_120":6991.83},{"date":"2025-10-21","open":6300,"high":6300,"low":6140,"close":6200,"volume":322,"rsi_14":47.43,"sma_20":6236.5,"sma_60":6686.67,"sma_120":6985.75},{"date":"2025-10-22","open":6150,"high":6380,"low":6150,"close":6330,"volume":43,"rsi_14":57.14,"sma_20":6239.0,"sma_60":6672.67,"sma_120":6981.08},{"date":"2025-10-23","open":6330,"high":6330,"low":6320,"close":6320,"volume":11,"rsi_14":56.8,"sma_20":6243.5,"sma_60":6658.0,"sma_120":6975.92},{"date":"2025-10-24","open":6420,"high":6420,"low":6200,"close":6310,"volume":831,"rsi_14":40.32,"sma_20":6261.5,"sma_60":6644.83,"sma_120":6971.17},{"date":"2025-10-27","open":6200,"high":6400,"low":6200,"close":6300,"volume":722,"rsi_14":48.54,"sma_20":6272.5,"sma_60":6627.33,"sma_120":6964.67},{"date":"2025-10-28","open":6420,"high":6420,"low":6130,"close":6130,"volume":1556,"rsi_14":34.58,"sma_20":6288.0,"sma_60":6610.33,"sma_120":6957.83},{"date":"2025-10-29","open":6130,"high":6390,"low":6130,"close":6210,"volume":301,"rsi_14":40.18,"sma_20":6284.0,"sma_60":6594.67,"sma_120":6948.33},{"date":"2025-10-30","open":6250,"high":6360,"low":6170,"close":6200,"volume":591,"rsi_14":43.69,"sma_20":6289.5,"sma_60":6578.0,"sma_120":6939.33},{"date":"2025-10-31","open":6200,"high":6250,"low":6130,"close":6130,"volume":860,"rsi_14":49.45,"sma_20":6291.5,"sma_60":6569.83,"sma_120":6931.17},{"date":"2025-11-03","open":6130,"high":6130,"low":5920,"close":6000,"volume":5852,"rsi_14":34.44,"sma_20":6264.0,"sma_60":6550.0,"sma_120":6920.0},{"date":"2025-11-04","open":6000,"high":6000,"low":5900,"close":5900,"volume":3650,"rsi_14":25.81,"sma_20":6242.5,"sma_60":6525.33,"sma_120":6907.92},{"date":"2025-11-05","open":5950,"high":5970,"low":5800,"close":5800,"volume":7255,"rsi_14":23.3,"sma_20":6209.5,"sma_60":6499.0,"sma_120":6896.08},{"date":"2025-11-06","open":5610,"high":6300,"low":5610,"close":5780,"volume":6932,"rsi_14":23.76,"sma_20":6177.0,"sma_60":6472.67,"sma_120":6884.5},{"date":"2025-11-07","open":5960,"high":6220,"low":5720,"close":5890,"volume":1176,"rsi_14":35.71,"sma_20":6155.0,"sma_60":6449.5,"sma_120":6872.83},{"date":"2025-11-10","open":6130,"high":6130,"low":5800,"close":5970,"volume":719,"rsi_14":38.83,"sma_20":6146.5,"sma_60":6428.33,"sma_120":6861.17},{"date":"2025-11-11","open":5980,"high":6070,"low":5880,"close":5980,"volume":925,"rsi_14":30.77,"sma_20":6131.5,"sma_60":6408.5,"sma_120":6850.5},{"date":"2025-11-12","open":5970,"high":6220,"low":5850,"close":6010,"volume":182,"rsi_14":33.33,"sma_20":6114.5,"sma_60":6388.67,"sma_120":6839.75},{"date":"2025-11-13","open":6250,"high":6250,"low":6100,"close":6100,"volume":18,"rsi_14":39.6,"sma_20":6102.0,"sma_60":6371.0,"sma_120":6831.0},{"date":"2025-11-14","open":6250,"high":6250,"low":5900,"close":6160,"volume":184,"rsi_14":43.4,"sma_20":6094.5,"sma_60":6353.17,"sma_120":6823.17},{"date":"2025-11-17","open":6130,"high":6130,"low":6000,"close":6000,"volume":1179,"rsi_14":43.81,"sma_20":6086.0,"sma_60":6332.67,"sma_120":6814.08},{"date":"2025-11-18","open":6000,"high":6180,"low":5850,"close":6180,"volume":128,"rsi_14":48.7,"sma_20":6085.0,"sma_60":6315.17,"sma_120":6807.42},{"date":"2025-11-19","open":6130,"high":6270,"low":6130,"close":6260,"volume":10,"rsi_14":52.46,"sma_20":6081.5,"sma_60":6299.0,"sma_120":6800.83},{"date":"2025-11-20","open":6260,"high":6260,"low":6080,"close":6260,"volume":723,"rsi_14":55.65,"sma_20":6078.5,"sma_60":6282.83,"sma_120":6794.08},{"date":"2025-11-21","open":6250,"high":6250,"low":6250,"close":6250,"volume":0,"rsi_14":62.14,"sma_20":6075.5,"sma_60":6257.0,"sma_120":6785.58},{"date":"2025-11-24","open":6280,"high":6280,"low":6270,"close":6270,"volume":4,"rsi_14":69.47,"sma_20":6074.0,"sma_60":6246.33,"sma_120":6777.83},{"date":"2025-11-25","open":6080,"high":6190,"low":6080,"close":6110,"volume":60,"rsi_14":65.35,"sma_20":6073.0,"sma_60":6237.33,"sma_120":6768.5},{"date":"2025-11-26","open":6110,"high":6280,"low":5990,"close":5990,"volume":230,"rsi_14":59.46,"sma_20":6062.0,"sma_60":6228.17,"sma_120":6759.58},{"date":"2025-11-27","open":6050,"high":6050,"low":5910,"close":5950,"volume":8,"rsi_14":52.88,"sma_20":6049.5,"sma_60":6218.5,"sma_120":6749.92},{"date":"2025-11-28","open":5950,"high":6000,"low":5950,"close":6000,"volume":102,"rsi_14":51.49,"sma_20":6043.0,"sma_60":6206.17,"sma_120":6739.92},{"date":"2025-12-01","open":6000,"high":6070,"low":6000,"close":6070,"volume":28,"rsi_14":54.21,"sma_20":6046.5,"sma_60":6197.67,"sma_120":6727.5},{"date":"2025-12-02","open":6070,"high":6070,"low":5920,"close":6050,"volume":72,"rsi_14":51.89,"sma_20":6054.0,"sma_60":6192.0,"sma_120":6713.92},{"date":"2025-12-03","open":6070,"high":6150,"low":6070,"close":6150,"volume":9,"rsi_14":52.34,"sma_20":6071.5,"sma_60":6187.83,"sma_120":6702.25},{"date":"2025-12-04","open":6290,"high":6290,"low":6010,"close":6140,"volume":32,"rsi_14":49.02,"sma_20":6089.5,"sma_60":6186.0,"sma_120":6689.92},{"date":"2025-12-05","open":6140,"high":6140,"low":6090,"close":6090,"volume":530,"rsi_14":54.95,"sma_20":6099.5,"sma_60":6185.0,"sma_120":6675.83},{"date":"2025-12-08","open":6150,"high":6180,"low":6150,"close":6180,"volume":364,"rsi_14":50.0,"sma_20":6110.0,"sma_60":6181.17,"sma_120":6662.75},{"date":"2025-12-09","open":6060,"high":6100,"low":5960,"close":6010,"volume":727,"rsi_14":36.26,"sma_20":6111.5,"sma_60":6176.33,"sma_120":6647.0},{"date":"2025-12-10","open":6100,"high":6110,"low":6050,"close":6110,"volume":83,"rsi_14":42.57,"sma_20":6116.5,"sma_60":6168.33,"sma_120":6635.08},{"date":"2025-12-11","open":6170,"high":6170,"low":6070,"close":6120,"volume":124,"rsi_14":43.56,"sma_20":6117.5,"sma_60":6165.5,"sma_120":6626.5},{"date":"2025-12-12","open":6100,"high":6120,"low":6070,"close":6070,"volume":248,"rsi_14":40.38,"sma_20":6113.0,"sma_60":6161.0,"sma_120":6616.58},{"date":"2025-12-15","open":6120,"high":6170,"low":6100,"close":6120,"volume":27,"rsi_14":50.54,"sma_20":6119.0,"sma_60":6156.33,"sma_120":6604.5},{"date":"2025-12-16","open":6000,"high":6100,"low":6000,"close":6090,"volume":26,"rsi_14":55.95,"sma_20":6114.5,"sma_60":6145.33,"sma_120":6590.58},{"date":"2025-12-17","open":6130,"high":6180,"low":6090,"close":6180,"volume":377,"rsi_14":62.92,"sma_20":6110.5,"sma_60":6143.67,"sma_120":6580.25},{"date":"2025-12-18","open":6250,"high":6790,"low":6250,"close":6500,"volume":5708,"rsi_14":71.55,"sma_20":6122.5,"sma_60":6148.17,"sma_120":6572.75},{"date":"2025-12-19","open":6600,"high":7250,"low":6540,"close":6770,"volume":10659,"rsi_14":75.74,"sma_20":6148.5,"sma_60":6161.83,"sma_120":6569.0},{"date":"2025-12-22","open":6520,"high":6620,"low":6360,"close":6620,"volume":1474,"rsi_14":69.13,"sma_20":6166.0,"sma_60":6170.83,"sma_120":6562.67},{"date":"2025-12-23","open":6510,"high":6610,"low":6510,"close":6580,"volume":329,"rsi_14":65.03,"sma_20":6189.5,"sma_60":6183.5,"sma_120":6552.58},{"date":"2025-12-24","open":6900,"high":6900,"low":6560,"close":6620,"volume":343,"rsi_14":66.44,"sma_20":6221.0,"sma_60":6189.0,"sma_120":6547.08},{"date":"2025-12-26","open":6920,"high":6920,"low":6490,"close":6550,"volume":1132,"rsi_14":65.54,"sma_20":6251.0,"sma_60":6196.67,"sma_120":6540.33},{"date":"2025-12-29","open":6630,"high":6870,"low":6630,"close":6870,"volume":147,"rsi_14":70.18,"sma_20":6294.5,"sma_60":6209.67,"sma_120":6536.25},{"date":"2025-12-30","open":6950,"high":7060,"low":6600,"close":7060,"volume":875,"rsi_14":80.35,"sma_20":6344.0,"sma_60":6218.17,"sma_120":6534.58},{"date":"2026-01-02","open":7060,"high":7060,"low":6660,"close":6830,"volume":584,"rsi_14":69.35,"sma_20":6383.0,"sma_60":6226.5,"sma_120":6531.08},{"date":"2026-01-05","open":7100,"high":7100,"low":6800,"close":6990,"volume":3064,"rsi_14":71.64,"sma_20":6425.0,"sma_60":6235.33,"sma_120":6529.42},{"date":"2026-01-06","open":6790,"high":6950,"low":6790,"close":6950,"volume":422,"rsi_14":72.0,"sma_20":6465.5,"sma_60":6244.0,"sma_120":6527.0},{"date":"2026-01-07","open":7100,"high":7100,"low":6620,"close":6870,"volume":712,"rsi_14":68.47,"sma_20":6504.5,"sma_60":6253.0,"sma_120":6524.83},{"date":"2026-01-08","open":6870,"high":6870,"low":6620,"close":6700,"volume":121,"rsi_14":64.06,"sma_20":6530.5,"sma_60":6262.33,"sma_120":6519.33},{"date":"2026-01-09","open":7110,"high":7110,"low":6890,"close":7050,"volume":268,"rsi_14":67.9,"sma_20":6582.5,"sma_60":6275.17,"sma_120":6516.92},{"date":"2026-01-12","open":7520,"high":7520,"low":6810,"close":6860,"volume":2969,"rsi_14":57.83,"sma_20":6620.0,"sma_60":6283.67,"sma_120":6515.17},{"date":"2026-01-13","open":7140,"high":7140,"low":6810,"close":6860,"volume":190,"rsi_14":52.22,"sma_20":6657.0,"sma_60":6292.17,"sma_120":6513.83},{"date":"2026-01-14","open":6900,"high":6900,"low":6670,"close":6720,"volume":660,"rsi_14":52.48,"sma_20":6689.5,"sma_60":6299.0,"sma_120":6510.58},{"date":"2026-01-15","open":6720,"high":6800,"low":6610,"close":6770,"volume":253,"rsi_14":54.68,"sma_20":6722.0,"sma_60":6309.0,"sma_120":6506.67},{"date":"2026-01-16","open":6770,"high":6770,"low":6520,"close":6770,"volume":1089,"rsi_14":55.73,"sma_20":6785.5,"sma_60":6325.83,"sma_120":6502.58},{"date":"2026-01-19","open":6640,"high":6760,"low":6530,"close":6660,"volume":763,"rsi_14":43.86,"sma_20":6793.5,"sma_60":6331.5,"sma_120":6498.33},{"date":"2026-01-20","open":6750,"high":6750,"low":6700,"close":6700,"volume":155,"rsi_14":38.46,"sma_20":6790.0,"sma_60":6338.0,"sma_120":6494.17},{"date":"2026-01-21","open":6700,"high":6800,"low":6700,"close":6800,"volume":18,"rsi_14":48.95,"sma_20":6799.0,"sma_60":6346.33,"sma_120":6491.67},{"date":"2026-01-22","open":6850,"high":6850,"low":6600,"close":6800,"volume":178,"rsi_14":42.52,"sma_20":6810.0,"sma_60":6357.5,"sma_120":6487.08},{"date":"2026-01-23","open":6850,"high":6850,"low":6580,"close":6820,"volume":314,"rsi_14":44.8,"sma_20":6820.0,"sma_60":6367.67,"sma_120":6484.33},{"date":"2026-01-26","open":6780,"high":6780,"low":6550,"close":6710,"volume":861,"rsi_14":43.75,"sma_20":6828.0,"sma_60":6376.17,"sma_120":6480.67},{"date":"2026-01-27","open":6670,"high":6720,"low":6600,"close":6640,"volume":177,"rsi_14":47.46,"sma_20":6816.5,"sma_60":6384.67,"sma_120":6476.0},{"date":"2026-01-28","open":6500,"high":6600,"low":6300,"close":6600,"volume":1468,"rsi_14":24.14,"sma_20":6793.5,"sma_60":6394.67,"sma_120":6475.83},{"date":"2026-01-29","open":6570,"high":6650,"low":6390,"close":6540,"volume":1419,"rsi_14":28.38,"sma_20":6779.0,"sma_60":6405.33,"sma_120":6470.42},{"date":"2026-01-30","open":6540,"high":6760,"low":6400,"close":6720,"volume":450,"rsi_14":42.39,"sma_20":6765.5,"sma_60":6420.67,"sma_120":6464.92},{"date":"2026-02-02","open":6710,"high":6970,"low":6700,"close":6800,"volume":102,"rsi_14":54.65,"sma_20":6758.0,"sma_60":6437.67,"sma_120":6460.08},{"date":"2026-02-03","open":6990,"high":6990,"low":6890,"close":6890,"volume":55,"rsi_14":56.67,"sma_20":6759.0,"sma_60":6454.33,"sma_120":6456.17},{"date":"2026-02-04","open":7110,"high":7110,"low":6710,"close":6930,"volume":228,"rsi_14":58.51,"sma_20":6770.5,"sma_60":6457.0,"sma_120":6453.25},{"date":"2026-02-05","open":7060,"high":7060,"low":6250,"close":6650,"volume":711,"rsi_14":45.08,"sma_20":6750.5,"sma_60":6468.33,"sma_120":6448.33},{"date":"2026-02-06","open":6600,"high":6640,"low":6380,"close":6530,"volume":226,"rsi_14":44.72,"sma_20":6734.0,"sma_60":6477.5,"sma_120":6443.0},{"date":"2026-02-09","open":6530,"high":6640,"low":6450,"close":6620,"volume":49,"rsi_14":46.88,"sma_20":6722.0,"sma_60":6487.67,"sma_120":6438.17},{"date":"2026-02-10","open":7000,"high":7000,"low":6600,"close":6600,"volume":321,"rsi_14":41.67,"sma_20":6716.0,"sma_60":6496.0,"sma_120":6433.5},{"date":"2026-02-11","open":6670,"high":6670,"low":6400,"close":6570,"volume":896,"rsi_14":40.65,"sma_20":6706.0,"sma_60":6502.83,"sma_120":6428.0},{"date":"2026-02-12","open":6570,"high":8300,"low":6400,"close":7720,"volume":41710,"rsi_14":69.07,"sma_20":6753.5,"sma_60":6531.5,"sma_120":6432.08},{"date":"2026-02-13","open":7200,"high":7200,"low":6400,"close":6470,"volume":23624,"rsi_14":46.57,"sma_20":6738.5,"sma_60":6536.33,"sma_120":6425.75},{"date":"2026-02-19","open":6300,"high":6600,"low":6300,"close":6310,"volume":2060,"rsi_14":45.4,"sma_20":6721.0,"sma_60":6537.17,"sma_120":6418.08},{"date":"2026-02-20","open":6350,"high":6500,"low":6180,"close":6490,"volume":569,"rsi_14":48.53,"sma_20":6710.5,"sma_60":6541.0,"sma_120":6411.92},{"date":"2026-02-23","open":6490,"high":6750,"low":6220,"close":6220,"volume":3269,"rsi_14":45.94,"sma_20":6681.5,"sma_60":6540.5,"sma_120":6398.75},{"date":"2026-02-24","open":6240,"high":6390,"low":6240,"close":6300,"volume":1887,"rsi_14":44.53,"sma_20":6656.5,"sma_60":6541.0,"sma_120":6393.67},{"date":"2026-02-25","open":6370,"high":6470,"low":6230,"close":6470,"volume":2092,"rsi_14":45.8,"sma_20":6639.0,"sma_60":6547.0,"sma_120":6392.17},{"date":"2026-02-26","open":6470,"high":6530,"low":6250,"close":6530,"volume":406,"rsi_14":45.38,"sma_20":6630.0,"sma_60":6569.67,"sma_120":6394.08},{"date":"2026-02-27","open":6380,"high":6450,"low":6210,"close":6350,"volume":1071,"rsi_14":42.82,"sma_20":6615.5,"sma_60":6562.67,"sma_120":6390.58},{"date":"2026-03-03","open":32000,"high":32950,"low":31700,"close":32900,"volume":13,"rsi_14":49.12,"sma_20":6614.5,"sma_60":6572.33,"sma_120":6389.25},{"date":"2026-03-04","open":31300,"high":31300,"low":30550,"close":31000,"volume":98,"rsi_14":46.12,"sma_20":6597.5,"sma_60":6574.5,"sma_120":6386.08},{"date":"2026-03-05","open":31000,"high":32950,"low":30800,"close":31000,"volume":244,"rsi_14":44.95,"sma_20":6571.5,"sma_60":6577.0,"sma_120":6384.5},{"date":"2026-03-06","open":34250,"high":34250,"low":30700,"close":31100,"volume":43,"rsi_14":45.43,"sma_20":6542.5,"sma_60":6578.17,"sma_120":6383.0},{"date":"2026-03-09","open":31100,"high":31100,"low":29000,"close":30150,"volume":78,"rsi_14":43.75,"sma_20":6499.5,"sma_60":6576.33,"sma_120":6381.17},{"date":"2026-03-10","open":31000,"high":31000,"low":29550,"close":30150,"volume":22,"rsi_14":23.34,"sma_20":6454.5,"sma_60":6575.33,"sma_120":6380.17},{"date":"2026-03-11","open":30750,"high":30750,"low":30250,"close":30250,"volume":8,"rsi_14":39.18,"sma_20":6424.5,"sma_60":6573.17,"sma_120":6377.17},{"date":"2026-03-12","open":29500,"high":29900,"low":29350,"close":29600,"volume":121,"rsi_14":39.79,"sma_20":6394.0,"sma_60":6571.67,"sma_120":6374.0},{"date":"2026-03-13","open":29700,"high":29850,"low":29600,"close":29800,"volume":27,"rsi_14":35.03,"sma_20":6361.0,"sma_60":6569.17,"sma_120":6368.75},{"date":"2026-03-16","open":29700,"high":29750,"low":29700,"close":29700,"volume":2,"rsi_14":40.79,"sma_20":6328.0,"sma_60":6577.83,"sma_120":6369.42},{"date":"2026-03-17","open":29700,"high":29700,"low":27650,"close":27650,"volume":712,"rsi_14":29.19,"sma_20":6276.0,"sma_60":6557.17,"sma_120":6359.08},{"date":"2026-03-18","open":27750,"high":29250,"low":27750,"close":28900,"volume":101,"rsi_14":32.12,"sma_20":6179.0,"sma_60":6551.5,"sma_120":6353.92},{"date":"2026-03-19","open":27600,"high":28400,"low":27150,"close":28400,"volume":173,"rsi_14":28.43,"sma_20":6139.5,"sma_60":6544.67,"sma_120":6345.0},{"date":"2026-03-20","open":27150,"high":27950,"low":27000,"close":27100,"volume":460,"rsi_14":27.32,"sma_20":6095.0,"sma_60":6532.0,"sma_120":6337.83},{"date":"2026-03-23","open":26400,"high":26500,"low":25750,"close":26500,"volume":71,"rsi_14":17.01,"sma_20":6035.5,"sma_60":6512.0,"sma_120":6330.08},{"date":"2026-03-24","open":26600,"high":27150,"low":26000,"close":26000,"volume":108,"rsi_14":19.88,"sma_20":5984.5,"sma_60":6485.83,"sma_120":6323.83},{"date":"2026-03-25","open":26500,"high":26500,"low":25600,"close":26400,"volume":42,"rsi_14":23.56,"sma_20":5933.5,"sma_60":6463.5,"sma_120":6317.17},{"date":"2026-03-26","open":28950,"high":28950,"low":26400,"close":27250,"volume":499,"rsi_14":29.63,"sma_20":5882.5,"sma_60":6444.67,"sma_120":6314.08},{"date":"2026-03-27","open":27250,"high":27250,"low":26150,"close":26300,"volume":373,"rsi_14":29.63,"sma_20":5819.0,"sma_60":6422.0,"sma_120":6305.5},{"date":"2026-03-30","open":26100,"high":27300,"low":25600,"close":25600,"volume":330,"rsi_14":27.59,"sma_20":5757.5,"sma_60":6398.17,"sma_120":6297.42},{"date":"2026-03-31","open":25100,"high":25950,"low":25100,"close":25950,"volume":33,"rsi_14":29.33,"sma_20":5688.0,"sma_60":6370.17,"sma_120":6289.92},{"date":"2026-04-01","open":25950,"high":27400,"low":25950,"close":26700,"volume":273,"rsi_14":36.19,"sma_20":5645.0,"sma_60":6341.5,"sma_120":6279.83},{"date":"2026-04-02","open":26650,"high":26650,"low":26550,"close":26550,"volume":97,"rsi_14":34.45,"sma_20":5600.5,"sma_60":6316.17,"sma_120":6271.33},{"date":"2026-04-03","open":25650,"high":26350,"low":25650,"close":26350,"volume":36,"rsi_14":34.12,"sma_20":5553.0,"sma_60":6287.5,"sma_120":6261.42},{"date":"2026-04-06","open":26450,"high":26550,"low":26450,"close":26500,"volume":47,"rsi_14":43.35,"sma_20":5516.5,"sma_60":6260.0,"sma_120":6252.0},{"date":"2026-04-07","open":26500,"high":27950,"low":26000,"close":27950,"volume":29,"rsi_14":44.63,"sma_20":5494.5,"sma_60":6238.67,"sma_120":6245.83},{"date":"2026-04-08","open":27950,"high":27950,"low":26900,"close":27500,"volume":50,"rsi_14":44.89,"sma_20":5467.0,"sma_60":6218.67,"sma_120":6240.5},{"date":"2026-04-09","open":26800,"high":28850,"low":26800,"close":27850,"volume":3,"rsi_14":54.78,"sma_20":5449.5,"sma_60":6194.0,"sma_120":6234.58},{"date":"2026-04-10","open":27800,"high":27800,"low":27800,"close":27800,"volume":0,"rsi_14":58.9,"sma_20":5429.5,"sma_60":6172.33,"sma_120":6228.0},{"date":"2026-04-13","open":27050,"high":28900,"low":27050,"close":28850,"volume":106,"rsi_14":68.15,"sma_20":5421.0,"sma_60":6154.17,"sma_120":6223.17},{"date":"2026-04-14","open":28800,"high":30400,"low":27900,"close":29850,"volume":25,"rsi_14":70.41,"sma_20":5443.0,"sma_60":6141.67,"sma_120":6220.33},{"date":"2026-04-15","open":29400,"high":29850,"low":28900,"close":29450,"volume":103,"rsi_14":63.75,"sma_20":5448.5,"sma_60":6127.0,"sma_120":6218.0},{"date":"2026-04-16","open":30550,"high":30550,"low":28900,"close":30400,"volume":163,"rsi_14":75.62,"sma_20":5468.5,"sma_60":6115.5,"sma_120":6217.0},{"date":"2026-04-17","open":30400,"high":30400,"low":30200,"close":30200,"volume":360,"rsi_14":80.67,"sma_20":5499.5,"sma_60":6105.17,"sma_120":6214.58},{"date":"2026-04-20","open":30200,"high":31650,"low":29600,"close":30950,"volume":388,"rsi_14":81.65,"sma_20":5544.0,"sma_60":6096.67,"sma_120":6213.5},{"date":"2026-04-21","open":30550,"high":31650,"low":30550,"close":31350,"volume":19,"rsi_14":80.79,"sma_20":5597.5,"sma_60":6087.83,"sma_120":6213.17},{"date":"2026-04-22","open":30150,"high":31250,"low":30150,"close":31250,"volume":7,"rsi_14":81.33,"sma_20":5646.0,"sma_60":6078.67,"sma_120":6212.75},{"date":"2026-04-23","open":30550,"high":31000,"low":30000,"close":31000,"volume":271,"rsi_14":80.79,"sma_20":5683.5,"sma_60":6068.33,"sma_120":6213.33},{"date":"2026-04-24","open":30000,"high":31900,"low":30000,"close":31450,"volume":10,"rsi_14":81.53,"sma_20":5735.0,"sma_60":6061.33,"sma_120":6214.0},{"date":"2026-04-27","open":32000,"high":32000,"low":30600,"close":31550,"volume":285,"rsi_14":77.69,"sma_20":5794.5,"sma_60":6055.83,"sma_120":6214.92},{"date":"2026-04-28","open":31000,"high":31850,"low":30750,"close":31650,"volume":55,"rsi_14":83.74,"sma_20":5851.5,"sma_60":6051.33,"sma_120":6216.58},{"date":"2026-04-29","open":32000,"high":32000,"low":30750,"close":31900,"volume":45,"rsi_14":83.47,"sma_20":5903.5,"sma_60":6048.67,"sma_120":6227.0},{"date":"2026-04-30","open":31350,"high":31800,"low":30900,"close":31350,"volume":341,"rsi_14":66.67,"sma_20":6028.0,"sma_60":5648.17,"sma_120":6083.67},{"date":"2026-05-04","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":72.73,"sma_20":6001.5,"sma_60":6032.33,"sma_120":6226.75},{"date":"2026-05-06","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":66.67,"sma_20":6050.0,"sma_60":6022.0,"sma_120":6230.83},{"date":"2026-05-07","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":73.17,"sma_20":6084.0,"sma_60":6011.0,"sma_120":6234.0},{"date":"2026-05-08","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":65.08,"sma_20":6122.5,"sma_60":6004.67,"sma_120":6236.5},{"date":"2026-05-11","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":69.49,"sma_20":6157.5,"sma_60":6000.33,"sma_120":6238.92},{"date":"2026-05-12","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":59.09,"sma_20":6193.0,"sma_60":5994.5,"sma_120":6241.08},{"date":"2026-05-13","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":50.0,"sma_20":6218.0,"sma_60":5989.0,"sma_120":6242.5},{"date":"2026-05-14","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":52.94,"sma_20":6233.0,"sma_60":5984.0,"sma_120":6243.42},{"date":"2026-05-15","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":62.07,"sma_20":6252.0,"sma_60":5959.83,"sma_120":6245.67},{"date":"2026-05-18","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":45.0,"sma_20":6261.5,"sma_60":5956.5,"sma_120":6246.42},{"date":"2026-05-19","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":38.89,"sma_20":6273.0,"sma_60":5955.83,"sma_120":6246.5},{"date":"2026-05-20","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":31.25,"sma_20":6277.0,"sma_60":5952.17,"sma_120":6246.58},{"date":"2026-05-21","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":0.0,"sma_20":6277.0,"sma_60":5953.0,"sma_120":6246.75},{"date":"2026-05-22","open":31350,"high":31350,"low":31350,"close":31350,"volume":0,"rsi_14":100.0,"sma_20":31390.0,"sma_60":28472.5,"sma_120":17506.75},{"date":"2026-05-26","open":30000,"high":30000,"low":26550,"close":30000,"volume":1185,"rsi_14":94.89,"sma_20":8722.0,"sma_60":6762.67,"sma_120":6654.83},{"date":"2026-05-27","open":28000,"high":32000,"low":27800,"close":30250,"volume":73,"rsi_14":94.94,"sma_20":9920.0,"sma_60":7158.0,"sma_120":6857.0},{"date":"2026-05-28","open":30250,"high":30250,"low":27600,"close":29600,"volume":57,"rsi_14":92.68,"sma_20":11084.5,"sma_60":7545.5,"sma_120":7054.08},{"date":"2026-05-29","open":29700,"high":29700,"low":27000,"close":29550,"volume":34,"rsi_14":92.51,"sma_20":12245.5,"sma_60":7928.33,"sma_120":7250.33},{"date":"2026-06-01","open":27050,"high":28600,"low":27000,"close":28600,"volume":194,"rsi_14":7.69,"sma_20":30912.5,"sma_60":29551.67,"sma_120":18489.08},{"date":"2026-06-02","open":27800,"high":27800,"low":26050,"close":27000,"volume":284,"rsi_14":5.15,"sma_20":30695.0,"sma_60":29485.0,"sma_120":18663.67},{"date":"2026-06-04","open":28000,"high":28000,"low":23000,"close":23000,"volume":956,"rsi_14":2.82,"sma_20":30277.5,"sma_60":29350.0,"sma_120":18804.08},{"date":"2026-06-05","open":22000,"high":23000,"low":21950,"close":22750,"volume":344,"rsi_14":2.75,"sma_20":29847.5,"sma_60":29226.67,"sma_120":18942.5},{"date":"2026-06-08","open":20500,"high":23550,"low":20500,"close":22750,"volume":320,"rsi_14":2.75,"sma_20":29417.5,"sma_60":29103.33,"sma_120":19081.33},{"date":"2026-06-09","open":22600,"high":22600,"low":21100,"close":21400,"volume":289,"rsi_14":2.39,"sma_20":28920.0,"sma_60":28955.83,"sma_120":19208.17},{"date":"2026-06-10","open":24650,"high":24650,"low":23350,"close":23350,"volume":377,"rsi_14":17.74,"sma_20":28520.0,"sma_60":28851.67,"sma_120":19352.67},{"date":"2026-06-11","open":21200,"high":24850,"low":21200,"close":23350,"volume":1546,"rsi_14":17.74,"sma_20":28120.0,"sma_60":28744.17,"sma_120":19496.33},{"date":"2026-06-12","open":23300,"high":23300,"low":21000,"close":21050,"volume":426,"rsi_14":14.97,"sma_20":27605.0,"sma_60":28600.0,"sma_120":19620.75},{"date":"2026-06-15","open":21600,"high":21600,"low":20250,"close":20600,"volume":322,"rsi_14":14.52,"sma_20":27067.5,"sma_60":28482.5,"sma_120":19741.83},{"date":"2026-06-16","open":20100,"high":21200,"low":19910,"close":19910,"volume":250,"rsi_14":15.18,"sma_20":26495.5,"sma_60":28332.67,"sma_120":19856.75},{"date":"2026-06-17","open":19450,"high":19450,"low":18840,"close":18880,"volume":478,"rsi_14":25.1,"sma_20":22562.5,"sma_60":27505.83,"sma_120":20631.58},{"date":"2026-06-18","open":18020,"high":18020,"low":17500,"close":17500,"volume":84,"rsi_14":12.19,"sma_20":25179.5,"sma_60":28014.0,"sma_120":20057.67},{"date":"2026-06-19","open":17200,"high":17200,"low":15980,"close":15980,"volume":152,"rsi_14":11.16,"sma_20":24411.0,"sma_60":27838.67,"sma_120":20136.67},{"date":"2026-06-22","open":16090,"high":16160,"low":15980,"close":15980,"volume":187,"rsi_14":11.8,"sma_20":23642.5,"sma_60":27671.67,"sma_120":20213.42},{"date":"2026-06-23","open":15500,"high":15500,"low":15500,"close":15500,"volume":19,"rsi_14":12.66,"sma_20":22850.0,"sma_60":27490.0,"sma_120":20287.42},{"date":"2026-06-24","open":16150,"high":16150,"low":15560,"close":15560,"volume":17,"rsi_14":17.54,"sma_20":22128.0,"sma_60":27295.17,"sma_120":20362.25},{"date":"2026-06-25","open":15560,"high":15560,"low":15550,"close":15550,"volume":4,"rsi_14":17.91,"sma_20":21393.0,"sma_60":27116.0,"sma_120":20436.67},{"date":"2026-06-26","open":14760,"high":15510,"low":14760,"close":15390,"volume":53,"rsi_14":17.66,"sma_20":20682.5,"sma_60":26945.83,"sma_120":20510.33},{"date":"2026-06-29","open":15480,"high":15480,"low":15000,"close":15160,"volume":31,"rsi_14":19.59,"sma_20":19963.0,"sma_60":26766.0,"sma_120":20579.42},{"date":"2026-06-30","open":14010,"high":14700,"low":14010,"close":14590,"volume":85,"rsi_14":0.68,"sma_20":19262.5,"sma_60":26564.17,"sma_120":20642.17},{"date":"2026-07-01","open":14500,"high":14500,"low":13360,"close":13610,"volume":257,"rsi_14":0.61,"sma_20":18593.0,"sma_60":26348.5,"sma_120":20698.67},{"date":"2026-07-02","open":12500,"high":13200,"low":12500,"close":13010,"volume":364,"rsi_14":0.74,"sma_20":18093.5,"sma_60":26126.17,"sma_120":20748.83},{"date":"2026-07-03","open":12210,"high":12900,"low":12210,"close":12900,"volume":139,"rsi_14":0.77,"sma_20":17601.0,"sma_60":25899.5,"sma_120":20798.42},{"date":"2026-07-06","open":12210,"high":12210,"low":12010,"close":12150,"volume":401,"rsi_14":0.76,"sma_20":17071.0,"sma_60":25636.17,"sma_120":20842.42},{"date":"2026-07-07","open":11210,"high":11210,"low":9510,"close":10500,"volume":1347,"rsi_14":0.71,"sma_20":16526.0,"sma_60":25352.83,"sma_120":20874.08},{"date":"2026-07-08","open":10500,"high":10500,"low":10500,"close":10500,"volume":21,"rsi_14":0.84,"sma_20":15883.5,"sma_60":25063.67,"sma_120":20902.83},{"date":"2026-07-09","open":8000,"high":10390,"low":8000,"close":10390,"volume":50,"rsi_14":1.05,"sma_20":15235.5,"sma_60":24773.5,"sma_120":20932.25},{"date":"2026-07-10","open":10490,"high":10490,"low":10000,"close":10390,"volume":864,"rsi_14":1.05,"sma_20":14702.5,"sma_60":24465.83,"sma_120":20961.67},{"date":"2026-07-13","open":10330,"high":10330,"low":10010,"close":10010,"volume":57,"rsi_14":1.07,"sma_20":14173.0,"sma_60":24135.17,"sma_120":20989.08},{"date":"2026-07-14","open":9120,"high":9980,"low":9120,"close":9980,"volume":107,"rsi_14":0.0,"sma_20":13676.5,"sma_60":23810.67,"sma_120":21015.83},{"date":"2026-07-15","open":9980,"high":9980,"low":9910,"close":9950,"volume":99,"rsi_14":0.0,"sma_20":13230.0,"sma_60":23469.83,"sma_120":21042.33},{"date":"2026-07-16","open":9950,"high":9950,"low":9170,"close":9950,"volume":119,"rsi_14":0.0,"sma_20":12852.5,"sma_60":23132.33,"sma_120":21069.75},{"date":"2026-07-20","open":9200,"high":9900,"low":9200,"close":9890,"volume":88,"rsi_14":0.0,"sma_20":12548.0,"sma_60":22781.33,"sma_120":21096.33},{"date":"2026-07-21","open":8030,"high":8030,"low":6930,"close":6930,"volume":5062,"rsi_14":0.0,"sma_20":12095.5,"sma_60":22374.33,"sma_120":21097.42},{"date":"2026-07-22","open":6350,"high":6350,"low":4885,"close":5350,"volume":47375,"rsi_14":0.0,"sma_20":11588.0,"sma_60":21942.67,"sma_120":21085.33},{"date":"2026-07-23","open":6950,"high":6950,"low":6950,"close":6950,"volume":1641,"rsi_14":17.28,"sma_20":11157.5,"sma_60":21541.83,"sma_120":21086.42},{"date":"2026-07-24","open":9030,"high":9030,"low":9030,"close":9030,"volume":332,"rsi_14":32.77,"sma_20":10831.5,"sma_60":21168.17,"sma_120":21105.75},{"date":"2026-07-27","open":9030,"high":11730,"low":9030,"close":11730,"volume":39508,"rsi_14":48.41,"sma_20":10648.5,"sma_60":20837.83,"sma_120":21148.17},{"date":"2026-07-28","open":15240,"high":15240,"low":15240,"close":15240,"volume":6984,"rsi_14":65.76,"sma_20":10652.5,"sma_60":20564.33,"sma_120":21220.17},{"date":"2026-07-29","open":15240,"high":16920,"low":10670,"close":11550,"volume":53567,"rsi_14":52.8,"sma_20":10500.5,"sma_60":20225.17,"sma_120":21261.92},{"date":"2026-07-30","open":10660,"high":13000,"low":9500,"close":11990,"volume":32531,"rsi_14":54.2,"sma_20":10419.5,"sma_60":19902.5,"sma_120":21305.83},{"date":"2026-07-31","open":9990,"high":11300,"low":9800,"close":10600,"volume":27548,"rsi_14":50.51,"sma_20":10299.0,"sma_60":19556.67,"sma_120":21337.5},{"date":"2026-08-03","open":11550,"high":13780,"low":10260,"close":12000,"volume":38564,"rsi_14":54.63,"sma_20":10254.0,"sma_60":19234.17,"sma_120":21380.08},{"date":"2026-08-04","open":11300,"high":12200,"low":10800,"close":10800,"volume":24615,"rsi_14":51.81,"sma_20":10186.5,"sma_60":18891.67,"sma_120":21412.33},{"date":"2026-08-05","open":11370,"high":12530,"low":10820,"close":11300,"volume":27416,"rsi_14":52.92,"sma_20":10226.5,"sma_60":18557.5,"sma_120":21451.08},{"date":"2026-08-06","open":11030,"high":11030,"low":10150,"close":10270,"volume":14776,"rsi_14":50.66,"sma_20":10215.0,"sma_60":18206.17,"sma_120":21482.25},{"date":"2026-08-07","open":10150,"high":11500,"low":9500,"close":9500,"volume":15789,"rsi_14":49.22,"sma_20":10170.5,"sma_60":17842.0,"sma_120":21506.25},{"date":"2026-08-10","open":9500,"high":9500,"low":9100,"close":9250,"volume":6979,"rsi_14":55.24,"sma_20":10113.5,"sma_60":17473.67,"sma_120":21528.33},{"date":"2026-08-11","open":9470,"high":9470,"low":8910,"close":8910,"volume":6795,"rsi_14":58.52,"sma_20":10058.5,"sma_60":17099.67,"sma_120":21547.83},{"date":"2026-08-12","open":9100,"high":9690,"low":8680,"close":8890,"volume":7259,"rsi_14":55.02,"sma_20":10004.0,"sma_60":16725.33,"sma_120":21557.58},{"date":"2026-08-13","open":8700,"high":8700,"low":8200,"close":8360,"volume":10332,"rsi_14":48.11,"sma_20":9924.5,"sma_60":16342.17,"sma_120":21573.33},{"date":"2026-08-14","open":8270,"high":10860,"low":8270,"close":10860,"volume":10595,"rsi_14":47.52,"sma_20":9970.0,"sma_60":16000.67,"sma_120":21611.25},{"date":"2026-08-18","open":10520,"high":11870,"low":9430,"close":9450,"volume":22828,"rsi_14":31.29,"sma_20":9948.0,"sma_60":15635.67,"sma_120":21635.92},{"date":"2026-08-19","open":9210,"high":9900,"low":8900,"close":9000,"volume":11794,"rsi_14":39.57,"sma_20":10051.5,"sma_60":15263.17,"sma_120":21659.08},{"date":"2026-08-20","open":8700,"high":9140,"low":8700,"close":8900,"volume":4354,"rsi_14":37.01,"sma_20":10229.0,"sma_60":14889.0,"sma_120":21680.75},{"date":"2026-08-21","open":9990,"high":11570,"low":9250,"close":9250,"volume":23622,"rsi_14":43.78,"sma_20":10344.0,"sma_60":14543.17,"sma_120":21703.92},{"date":"2026-08-24","open":9120,"high":9250,"low":8820,"close":8990,"volume":5281,"rsi_14":34.5,"sma_20":10342.0,"sma_60":14188.83,"sma_120":21724.42},{"date":"2026-08-25","open":8900,"high":9800,"low":8550,"close":9190,"volume":6638,"rsi_14":40.76,"sma_20":10215.0,"sma_60":13848.67,"sma_120":21748.08},{"date":"2026-08-26","open":9160,"high":9460,"low":8510,"close":8610,"volume":7095,"rsi_14":34.7,"sma_20":9883.5,"sma_60":13499.67,"sma_120":21545.67},{"date":"2026-08-27","open":8450,"high":9550,"low":8450,"close":8900,"volume":6850,"rsi_14":41.49,"sma_20":9751.0,"sma_60":13171.33,"sma_120":21361.5},{"date":"2026-08-28","open":9100,"high":9500,"low":9100,"close":9180,"volume":2458,"rsi_14":47.88,"sma_20":9610.5,"sma_60":12874.33,"sma_120":21179.67},{"date":"2026-08-31","open":8800,"high":9200,"low":8720,"close":8720,"volume":3066,"rsi_14":46.59,"sma_20":9516.5,"sma_60":12636.33,"sma_120":20993.17},{"date":"2026-09-01","open":8600,"high":8820,"low":8600,"close":8700,"volume":3053,"rsi_14":48.59,"sma_20":9351.5,"sma_60":12402.17,"sma_120":20814.42},{"date":"2026-09-02","open":8650,"high":8900,"low":8510,"close":8680,"volume":2591,"rsi_14":48.59,"sma_20":9245.5,"sma_60":12167.67,"sma_120":20635.5},{"date":"2026-09-03","open":8540,"high":8990,"low":8540,"close":8900,"volume":2507,"rsi_14":53.78,"sma_20":9125.5,"sma_60":11959.33,"sma_120":20457.58},{"date":"2026-09-04","open":10050,"high":11100,"low":9140,"close":9140,"volume":21382,"rsi_14":32.38,"sma_20":9069.0,"sma_60":11722.5,"sma_120":20287.08},{"date":"2026-09-07","open":9250,"high":9250,"low":8570,"close":8700,"volume":5753,"rsi_14":40.41,"sma_20":9029.0,"sma_60":11478.33,"sma_120":20111.25},{"date":"2026-09-08","open":8700,"high":8700,"low":8330,"close":8640,"volume":3011,"rsi_14":44.89,"sma_20":8998.5,"sma_60":11271.5,"sma_120":19935.75},{"date":"2026-09-09","open":8700,"high":8700,"low":8300,"close":8300,"volume":1586,"rsi_14":42.02,"sma_20":8968.0,"sma_60":11066.5,"sma_120":19774.5},{"date":"2026-09-10","open":8300,"high":8350,"low":7250,"close":7300,"volume":6948,"rsi_14":27.89,"sma_20":8888.5,"sma_60":10856.33,"sma_120":19594.5},{"date":"2026-09-11","open":7000,"high":7160,"low":6880,"close":6950,"volume":6612,"rsi_14":27.33,"sma_20":8818.0,"sma_60":10657.5,"sma_120":19415.75},{"date":"2026-09-14","open":6800,"high":6880,"low":6620,"close":6700,"volume":2935,"rsi_14":22.64,"sma_20":8610.0,"sma_60":10477.5,"sma_120":19245.75},{"date":"2026-09-15","open":6570,"high":6870,"low":6450,"close":6700,"volume":2285,"rsi_14":25.94,"sma_20":8472.5,"sma_60":10322.83,"sma_120":19080.75},{"date":"2026-09-16","open":6710,"high":6710,"low":6570,"close":6600,"volume":761,"rsi_14":19.58,"sma_20":8352.5,"sma_60":10166.5,"sma_120":18919.08},{"date":"2026-09-17","open":6600,"high":6600,"low":6110,"close":6250,"volume":2972,"rsi_14":11.95,"sma_20":8220.0,"sma_60":10012.33,"sma_120":18751.17},{"date":"2026-09-18","open":6250,"high":7000,"low":6250,"close":6980,"volume":2107,"rsi_14":28.88,"sma_20":8106.5,"sma_60":9869.33,"sma_120":18582.25},{"date":"2026-09-21","open":7580,"high":7580,"low":6720,"close":7000,"volume":778,"rsi_14":29.37,"sma_20":8007.0,"sma_60":9726.83,"sma_120":18421.42},{"date":"2026-09-22","open":6750,"high":6970,"low":6660,"close":6660,"volume":510,"rsi_14":27.25,"sma_20":7880.5,"sma_60":9581.33,"sma_120":18263.58},{"date":"2026-09-23","open":6530,"high":6530,"low":6000,"close":6110,"volume":2366,"rsi_14":20.75,"sma_20":7755.5,"sma_60":9430.5,"sma_120":18098.25},{"date":"2026-09-28","open":5940,"high":5940,"low":5610,"close":5810,"volume":3242,"rsi_14":15.53,"sma_20":7601.0,"sma_60":9284.17,"sma_120":17924.17},{"date":"2026-09-29","open":5750,"high":5840,"low":5740,"close":5840,"volume":753,"rsi_14":17.65,"sma_20":7434.0,"sma_60":9154.67,"sma_120":17751.58},{"date":"2026-09-30","open":5560,"high":5820,"low":5560,"close":5600,"volume":1390,"rsi_14":16.96,"sma_20":7278.0,"sma_60":9031.17,"sma_120":17578.67},{"date":"2026-10-01","open":5690,"high":5830,"low":5600,"close":5800,"volume":1247,"rsi_14":21.97,"sma_20":7133.0,"sma_60":8912.83,"sma_120":17406.17},{"date":"2026-10-02","open":5860,"high":5860,"low":5510,"close":5730,"volume":1020,"rsi_14":27.76,"sma_20":6985.5,"sma_60":8805.83,"sma_120":17221.0},{"date":"2026-10-06","open":5820,"high":7440,"low":5820,"close":7360,"volume":8343,"rsi_14":54.26,"sma_20":6908.5,"sma_60":8753.5,"sma_120":17053.17},{"date":"2026-10-07","open":6440,"high":6890,"low":6230,"close":6230,"volume":8183,"rsi_14":45.87,"sma_20":6763.0,"sma_60":8682.33,"sma_120":16873.0},{"date":"2026-10-08","open":6500,"high":7810,"low":6150,"close":6150,"volume":11139,"rsi_14":45.23,"sma_20":6635.5,"sma_60":8611.67,"sma_120":16692.58},{"date":"2026-10-12","open":5800,"high":5800,"low":5260,"close":5560,"volume":4999,"rsi_14":41.69,"sma_20":6481.5,"sma_60":8531.17,"sma_120":16498.5},{"date":"2026-10-13","open":6220,"high":6220,"low":5250,"close":5810,"volume":5311,"rsi_14":46.43,"sma_20":6357.0,"sma_60":8461.17,"sma_120":16298.17},{"date":"2026-10-14","open":5760,"high":6200,"low":5760,"close":6010,"volume":1973,"rsi_14":41.39,"sma_20":6292.5,"sma_60":8395.0,"sma_120":16102.83},{"date":"2026-10-15","open":6000,"high":7810,"low":6000,"close":6850,"volume":19577,"rsi_14":48.84,"sma_20":6287.5,"sma_60":8343.33,"sma_120":15906.58},{"date":"2026-10-16","open":6850,"high":6850,"low":6850,"close":6850,"volume":0,"rsi_14":51.55,"sma_20":6295.0,"sma_60":8291.67,"sma_120":15712.0},{"date":"2026-10-19","open":5500,"high":7850,"low":5500,"close":7150,"volume":46089,"rsi_14":58.87,"sma_20":6317.5,"sma_60":8246.0,"sma_120":15513.67},{"date":"2026-10-20","open":6260,"high":6500,"low":3700,"close":4030,"volume":58321,"rsi_14":39.75,"sma_20":6189.0,"sma_60":8197.67,"sma_120":15286.0},{"date":"2026-10-21","open":3700,"high":4400,"low":3000,"close":3195,"volume":32861,"rsi_14":36.06,"sma_20":6036.25,"sma_60":8161.75,"sma_120":15052.21},{"date":"2026-10-22","open":3030,"high":3165,"low":2305,"close":2585,"volume":30951,"rsi_14":34.7,"sma_20":5816.5,"sma_60":8089.0,"sma_120":14815.42},{"date":"2026-10-23","open":1799,"high":3700,"low":1799,"close":2215,"volume":98035,"rsi_14":32.12,"sma_20":5577.25,"sma_60":7975.42,"sma_120":14571.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.17,"ttm_eps":null,"close":9200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.73,"ttm_eps":null,"close":7890.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.48,"ttm_eps":null,"close":7170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.42,"ttm_eps":null,"close":6900.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.91,"ttm_eps":null,"close":7790.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.32,"ttm_eps":null,"close":6330.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.46,"ttm_eps":null,"close":7060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":8.61,"ttm_eps":null,"close":25950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":397.11,"pbr":4.69,"ttm_eps":null,"close":14590.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"소프트센우","phase":"above-fold","symbol_resolved":true}